Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.61 | 15.20 | 14.45 | 15.07 | 653,764 | +0.46(+3.15%) |
Jun 27, 2019 | 14.25 | 14.61 | 14.25 | 14.61 | 41,544 | +0.28(+1.94%) |
Jun 26, 2019 | 14.29 | 14.33 | 14.15 | 14.33 | 24,211 | +0.29(+2.08%) |
Jun 25, 2019 | 14.24 | 14.36 | 14.04 | 14.04 | 15,801 | -0.06(-0.41%) |
Jun 24, 2019 | 14.14 | 14.36 | 14.10 | 14.10 | 29,157 | -0.05(-0.36%) |
Jun 21, 2019 | 15.20 | 15.20 | 14.15 | 14.15 | 95,389 | -1.05(-6.92%) |
Jun 20, 2019 | 15.20 | 15.20 | 15.13 | 15.20 | 4,817 | +0.00(+0.00%) |
Jun 19, 2019 | 15.13 | 15.20 | 15.13 | 15.20 | 4,042 | +0.07(+0.48%) |
Jun 18, 2019 | 15.13 | 15.13 | 15.11 | 15.13 | 12,909 | +0.01(+0.05%) |
Jun 17, 2019 | 15.13 | 15.13 | 15.03 | 15.12 | 18,285 | -0.12(-0.77%) |
Jun 14, 2019 | 15.20 | 15.27 | 15.02 | 15.23 | 12,453 | +0.04(+0.24%) |
Jun 13, 2019 | 14.95 | 15.20 | 14.95 | 15.20 | 13,636 | +0.31(+2.09%) |
Jun 12, 2019 | 14.89 | 14.89 | 14.67 | 14.89 | 18,840 | +0.00(+0.00%) |
Jun 11, 2019 | 14.89 | 14.92 | 14.69 | 14.89 | 19,690 | +0.00(+0.00%) |
Jun 10, 2019 | 14.53 | 14.89 | 14.52 | 14.89 | 19,442 | +0.36(+2.45%) |
Jun 07, 2019 | 14.49 | 14.60 | 14.49 | 14.53 | 11,428 | -0.06(-0.40%) |
Jun 06, 2019 | 15.18 | 15.25 | 14.49 | 14.59 | 25,464 | -0.66(-4.33%) |
Jun 05, 2019 | 15.23 | 15.25 | 14.90 | 15.25 | 14,040 | +0.28(+1.89%) |
Jun 04, 2019 | 15.25 | 15.25 | 14.71 | 14.97 | 10,257 | -0.13(-0.87%) |
Jun 03, 2019 | 15.00 | 15.16 | 14.28 | 15.10 | 10,141 | -0.15(-1.00%) |
May 31, 2019 | 15.03 | 15.36 | 14.53 | 15.25 | 22,719 | -0.15(-0.94%) |
May 30, 2019 | 14.16 | 15.54 | 14.06 | 15.40 | 9,067 | +1.32(+9.39%) |
May 29, 2019 | 14.26 | 14.28 | 14.07 | 14.07 | 7,943 | -0.19(-1.32%) |
May 28, 2019 | 14.23 | 14.29 | 14.21 | 14.26 | 1,661 | -0.08(-0.56%) |
May 24, 2019 | 14.29 | 14.48 | 14.19 | 14.34 | 2,753 | -0.19(-1.30%) |
May 23, 2019 | 14.40 | 14.61 | 14.40 | 14.53 | 1,411 | -0.05(-0.35%) |
May 22, 2019 | 14.10 | 14.67 | 14.10 | 14.58 | 9,545 | +0.06(+0.40%) |
May 21, 2019 | 14.67 | 14.90 | 14.30 | 14.52 | 2,884 | -0.15(-0.99%) |
May 20, 2019 | 14.27 | 14.67 | 14.27 | 14.67 | 2,727 | +0.51(+3.59%) |
May 17, 2019 | 14.16 | 15.07 | 14.16 | 14.16 | 2,340 | -0.24(-1.66%) |
May 16, 2019 | 14.40 | 14.71 | 14.09 | 14.40 | 2,347 | +0.13(+0.92%) |
May 15, 2019 | 14.16 | 14.34 | 13.84 | 14.27 | 3,074 | +0.08(+0.56%) |
May 14, 2019 | 14.30 | 14.30 | 13.54 | 14.19 | 7,112 | +0.15(+1.03%) |
May 13, 2019 | 13.86 | 14.05 | 13.86 | 14.05 | 791 | -0.01(-0.05%) |
May 10, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 550 | -0.06(-0.41%) |
May 09, 2019 | 13.71 | 14.11 | 13.71 | 14.11 | 2,457 | +0.01(+0.05%) |
May 08, 2019 | 13.80 | 14.10 | 13.80 | 14.10 | 572 | +0.52(+3.79%) |
May 07, 2019 | 13.59 | 13.59 | 13.59 | 198 | +0.00(+0.00%) | |
May 06, 2019 | 13.73 | 13.73 | 13.59 | 13.59 | 2,223 | -0.03(-0.21%) |
May 03, 2019 | 13.62 | 13.62 | 13.62 | 341 | +0.00(+0.00%) | |
May 02, 2019 | 13.62 | 13.62 | 13.62 | 121 | +0.00(+0.00%) | |
May 01, 2019 | 13.73 | 13.98 | 13.62 | 13.62 | 1,791 | -0.44(-3.10%) |
Apr 30, 2019 | 13.85 | 14.05 | 13.62 | 14.05 | 5,248 | -0.11(-0.77%) |
Apr 29, 2019 | 13.44 | 14.16 | 13.44 | 14.16 | 2,232 | +0.65(+4.84%) |
Apr 26, 2019 | 13.64 | 13.64 | 13.47 | 13.51 | 4,543 | -0.00(-0.02%) |
Apr 25, 2019 | 13.57 | 13.67 | 13.51 | 13.51 | 1,606 | -0.06(-0.46%) |
Apr 24, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 925 | -0.33(-2.35%) |
Apr 23, 2019 | 13.71 | 13.90 | 13.71 | 13.90 | 14,543 | +0.17(+1.27%) |
Apr 22, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 539 | -0.22(-1.56%) |
Apr 18, 2019 | 13.75 | 14.16 | 13.75 | 13.94 | 2,340 | +0.10(+0.73%) |
Apr 17, 2019 | 14.30 | 14.30 | 13.84 | 13.84 | 2,248 | -0.50(-3.49%) |
Apr 16, 2019 | 14.45 | 14.45 | 14.20 | 14.34 | 5,629 | +0.19(+1.31%) |
Apr 15, 2019 | 14.23 | 14.42 | 14.02 | 14.16 | 3,391 | -0.08(-0.54%) |
Apr 12, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 2,065 | +0.04(+0.26%) |
Apr 11, 2019 | 14.29 | 14.29 | 13.94 | 14.20 | 2,119 | -0.09(-0.61%) |
Apr 10, 2019 | 14.14 | 14.34 | 14.07 | 14.29 | 4,844 | +0.32(+2.29%) |
Apr 09, 2019 | 14.15 | 14.15 | 13.97 | 13.97 | 2,379 | -0.19(-1.33%) |
Apr 08, 2019 | 14.04 | 14.36 | 13.91 | 14.15 | 8,939 | +0.15(+1.09%) |
Apr 05, 2019 | 13.71 | 14.23 | 13.58 | 14.00 | 20,241 | +0.36(+2.61%) |
Apr 04, 2019 | 13.42 | 13.69 | 13.42 | 13.65 | 2,935 | +0.21(+1.57%) |
Apr 03, 2019 | 13.71 | 13.71 | 13.44 | 13.44 | 2,292 | +0.00(+0.00%) |
Apr 02, 2019 | 13.44 | 13.55 | 13.37 | 13.44 | 4,718 | -0.33(-2.37%) |