Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.17 | 15.45 | 15.14 | 15.45 | 20,342,016 | +0.35(+2.30%) |
Jun 27, 2019 | 15.25 | 15.28 | 15.02 | 15.10 | 21,870,972 | -0.17(-1.11%) |
Jun 26, 2019 | 15.28 | 15.39 | 15.24 | 15.27 | 18,870,730 | +0.04(+0.29%) |
Jun 25, 2019 | 15.60 | 15.62 | 15.20 | 15.23 | 24,606,384 | -0.43(-2.74%) |
Jun 24, 2019 | 15.86 | 15.91 | 15.63 | 15.65 | 12,811,191 | -0.16(-1.03%) |
Jun 21, 2019 | 15.62 | 15.83 | 15.61 | 15.82 | 28,300,884 | +0.21(+1.33%) |
Jun 20, 2019 | 15.65 | 15.77 | 15.55 | 15.61 | 15,850,515 | +0.12(+0.76%) |
Jun 19, 2019 | 15.39 | 15.55 | 15.30 | 15.49 | 14,378,500 | +0.10(+0.67%) |
Jun 18, 2019 | 15.28 | 15.42 | 15.26 | 15.39 | 14,179,912 | +0.21(+1.36%) |
Jun 17, 2019 | 15.11 | 15.23 | 15.00 | 15.18 | 13,748,138 | -0.01(-0.05%) |
Jun 14, 2019 | 15.25 | 15.31 | 15.14 | 15.19 | 10,184,188 | +0.01(+0.05%) |
Jun 13, 2019 | 15.15 | 15.24 | 15.08 | 15.18 | 13,591,547 | +0.10(+0.69%) |
Jun 12, 2019 | 15.23 | 15.28 | 15.03 | 15.08 | 18,247,396 | -0.30(-1.92%) |
Jun 11, 2019 | 15.53 | 15.53 | 15.22 | 15.37 | 18,029,822 | -0.07(-0.48%) |
Jun 10, 2019 | 15.67 | 15.68 | 15.42 | 15.45 | 18,911,442 | -0.18(-1.18%) |
Jun 07, 2019 | 15.42 | 15.72 | 15.42 | 15.63 | 37,282,456 | +0.20(+1.29%) |
Jun 06, 2019 | 15.17 | 15.62 | 15.14 | 15.43 | 23,428,870 | +0.29(+1.91%) |
Jun 05, 2019 | 15.07 | 15.19 | 14.94 | 15.14 | 19,177,476 | +0.10(+0.64%) |
Jun 04, 2019 | 14.91 | 15.11 | 14.89 | 15.05 | 16,380,801 | +0.15(+0.99%) |
Jun 03, 2019 | 14.85 | 14.91 | 14.72 | 14.90 | 23,858,902 | +0.14(+0.95%) |
May 31, 2019 | 14.69 | 14.87 | 14.63 | 14.76 | 19,703,874 | -0.08(-0.55%) |
May 30, 2019 | 14.80 | 15.00 | 14.75 | 14.84 | 29,095,754 | +0.11(+0.75%) |
May 29, 2019 | 14.59 | 14.77 | 14.49 | 14.73 | 18,365,014 | +0.02(+0.15%) |
May 28, 2019 | 14.88 | 14.97 | 14.63 | 14.71 | 20,889,580 | -0.13(-0.90%) |
May 24, 2019 | 14.83 | 14.88 | 14.78 | 14.84 | 12,208,238 | +0.07(+0.50%) |
May 23, 2019 | 14.93 | 14.94 | 14.66 | 14.77 | 22,344,718 | -0.28(-1.87%) |
May 22, 2019 | 14.99 | 15.08 | 14.92 | 15.05 | 17,561,426 | +0.00(+0.00%) |
May 21, 2019 | 15.02 | 15.22 | 14.99 | 15.05 | 14,471,974 | +0.04(+0.25%) |
May 20, 2019 | 14.96 | 15.04 | 14.88 | 15.01 | 16,907,212 | +0.06(+0.40%) |
May 17, 2019 | 15.01 | 15.20 | 14.91 | 14.95 | 16,989,236 | -0.16(-1.03%) |
May 16, 2019 | 14.97 | 15.14 | 14.91 | 15.11 | 15,970,505 | +0.21(+1.39%) |
May 15, 2019 | 14.75 | 15.00 | 14.73 | 14.90 | 15,693,499 | +0.16(+1.05%) |
May 14, 2019 | 14.63 | 14.85 | 14.59 | 14.74 | 17,814,910 | +0.19(+1.32%) |
May 13, 2019 | 14.50 | 14.60 | 14.36 | 14.55 | 16,231,542 | -0.02(-0.15%) |
May 10, 2019 | 14.34 | 14.59 | 14.29 | 14.57 | 30,356,836 | -0.02(-0.15%) |
May 09, 2019 | 14.49 | 14.65 | 14.40 | 14.60 | 14,271,573 | +0.04(+0.31%) |
May 08, 2019 | 14.44 | 14.65 | 14.39 | 14.55 | 17,300,238 | +0.08(+0.56%) |
May 07, 2019 | 14.25 | 14.55 | 14.23 | 14.47 | 20,581,656 | +0.09(+0.62%) |
May 06, 2019 | 14.36 | 14.49 | 14.34 | 14.38 | 15,382,734 | -0.07(-0.46%) |
May 03, 2019 | 14.42 | 14.57 | 14.40 | 14.45 | 16,028,170 | +0.13(+0.88%) |
May 02, 2019 | 14.46 | 14.52 | 14.32 | 14.32 | 16,734,603 | -0.17(-1.17%) |
May 01, 2019 | 14.69 | 14.75 | 14.49 | 14.49 | 14,619,467 | -0.21(-1.41%) |
Apr 30, 2019 | 14.73 | 14.85 | 14.63 | 14.70 | 25,626,468 | +0.01(+0.05%) |
Apr 29, 2019 | 14.74 | 14.80 | 14.55 | 14.69 | 17,444,126 | -0.09(-0.60%) |
Apr 26, 2019 | 14.58 | 14.79 | 14.54 | 14.78 | 21,463,296 | +0.19(+1.30%) |
Apr 25, 2019 | 14.64 | 14.79 | 14.59 | 14.59 | 17,625,630 | -0.08(-0.55%) |
Apr 24, 2019 | 14.63 | 14.70 | 14.58 | 14.67 | 17,785,966 | +0.00(+0.00%) |
Apr 23, 2019 | 14.65 | 14.68 | 14.50 | 14.67 | 20,211,932 | +0.04(+0.25%) |
Apr 22, 2019 | 14.31 | 14.69 | 14.26 | 14.64 | 27,971,862 | +0.47(+3.30%) |
Apr 18, 2019 | 14.33 | 14.49 | 13.99 | 14.17 | 32,094,350 | -0.22(-1.52%) |
Apr 17, 2019 | 14.52 | 14.52 | 14.38 | 14.39 | 15,906,109 | -0.09(-0.61%) |
Apr 16, 2019 | 14.47 | 14.55 | 14.41 | 14.47 | 14,594,852 | +0.01(+0.10%) |
Apr 15, 2019 | 14.47 | 14.50 | 14.39 | 14.46 | 12,172,478 | -0.02(-0.15%) |
Apr 12, 2019 | 14.61 | 14.64 | 14.45 | 14.48 | 16,744,146 | -0.07(-0.50%) |
Apr 11, 2019 | 14.48 | 14.58 | 14.43 | 14.55 | 9,367,307 | +0.06(+0.40%) |
Apr 10, 2019 | 14.58 | 14.58 | 14.44 | 14.50 | 13,659,352 | -0.04(-0.25%) |
Apr 09, 2019 | 14.47 | 14.55 | 14.37 | 14.53 | 13,024,054 | -0.04(-0.25%) |
Apr 08, 2019 | 14.65 | 14.69 | 14.51 | 14.57 | 13,953,064 | -0.08(-0.55%) |
Apr 05, 2019 | 14.54 | 14.66 | 14.50 | 14.65 | 12,796,353 | +0.10(+0.65%) |
Apr 04, 2019 | 14.54 | 14.57 | 14.43 | 14.55 | 18,067,058 | +0.02(+0.15%) |
Apr 03, 2019 | 14.66 | 14.68 | 14.47 | 14.53 | 16,204,416 | -0.12(-0.80%) |
Apr 02, 2019 | 14.63 | 14.67 | 14.54 | 14.65 | 18,694,396 | +0.01(+0.05%) |