Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.90 | 15.05 | 14.81 | 14.93 | 4,764,358 | +0.16(+1.08%) |
Jun 27, 2019 | 14.69 | 14.83 | 14.69 | 14.77 | 2,583,499 | +0.16(+1.10%) |
Jun 26, 2019 | 14.61 | 14.71 | 14.58 | 14.61 | 3,163,131 | +0.05(+0.37%) |
Jun 25, 2019 | 14.56 | 14.61 | 14.38 | 14.56 | 2,131,572 | +0.04(+0.31%) |
Jun 24, 2019 | 14.64 | 14.72 | 14.51 | 14.52 | 2,316,461 | -0.12(-0.79%) |
Jun 21, 2019 | 14.57 | 14.69 | 14.51 | 14.63 | 7,744,342 | +0.05(+0.37%) |
Jun 20, 2019 | 14.66 | 14.71 | 14.35 | 14.58 | 2,851,519 | -0.01(-0.06%) |
Jun 19, 2019 | 14.80 | 14.88 | 14.52 | 14.59 | 4,531,561 | -0.13(-0.91%) |
Jun 18, 2019 | 14.45 | 14.74 | 14.43 | 14.72 | 2,507,077 | +0.28(+1.97%) |
Jun 17, 2019 | 14.58 | 14.64 | 14.41 | 14.44 | 2,746,481 | -0.11(-0.73%) |
Jun 14, 2019 | 14.46 | 14.57 | 14.34 | 14.54 | 2,192,011 | +0.09(+0.62%) |
Jun 13, 2019 | 14.45 | 14.52 | 14.36 | 14.45 | 2,068,309 | +0.06(+0.43%) |
Jun 12, 2019 | 14.50 | 14.58 | 14.31 | 14.39 | 2,588,620 | -0.04(-0.31%) |
Jun 11, 2019 | 14.41 | 14.57 | 14.34 | 14.44 | 2,807,952 | +0.14(+1.00%) |
Jun 10, 2019 | 14.35 | 14.44 | 14.22 | 14.29 | 4,034,685 | +0.07(+0.50%) |
Jun 07, 2019 | 14.28 | 14.28 | 14.16 | 14.22 | 1,904,260 | -0.07(-0.50%) |
Jun 06, 2019 | 14.26 | 14.39 | 14.12 | 14.29 | 1,842,119 | -0.06(-0.43%) |
Jun 05, 2019 | 14.31 | 14.39 | 14.13 | 14.36 | 2,276,980 | +0.04(+0.31%) |
Jun 04, 2019 | 14.04 | 14.32 | 14.00 | 14.31 | 2,839,920 | +0.42(+3.01%) |
Jun 03, 2019 | 13.69 | 13.99 | 13.69 | 13.89 | 3,723,005 | +0.21(+1.56%) |
May 31, 2019 | 13.73 | 13.78 | 13.56 | 13.68 | 4,204,248 | -0.17(-1.22%) |
May 30, 2019 | 14.11 | 14.20 | 13.75 | 13.85 | 3,971,883 | -0.25(-1.77%) |
May 29, 2019 | 14.01 | 14.14 | 13.86 | 14.10 | 5,011,580 | +0.05(+0.38%) |
May 28, 2019 | 14.27 | 14.29 | 14.04 | 14.04 | 3,212,997 | -0.24(-1.68%) |
May 24, 2019 | 14.24 | 14.32 | 14.20 | 14.28 | 2,578,863 | +0.14(+1.01%) |
May 23, 2019 | 14.34 | 14.41 | 14.06 | 14.14 | 2,478,499 | -0.28(-1.97%) |
May 22, 2019 | 14.53 | 14.59 | 14.40 | 14.43 | 1,867,992 | -0.16(-1.10%) |
May 21, 2019 | 14.59 | 14.63 | 14.51 | 14.59 | 2,996,573 | +0.12(+0.86%) |
May 20, 2019 | 14.36 | 14.56 | 14.36 | 14.46 | 2,463,882 | +0.05(+0.37%) |
May 17, 2019 | 14.36 | 14.59 | 14.30 | 14.41 | 3,235,264 | -0.07(-0.49%) |
May 16, 2019 | 14.50 | 14.62 | 14.40 | 14.48 | 4,501,102 | +0.09(+0.62%) |
May 15, 2019 | 14.62 | 14.63 | 14.36 | 14.39 | 5,567,747 | -0.36(-2.41%) |
May 14, 2019 | 14.69 | 14.84 | 14.61 | 14.75 | 2,988,346 | +0.12(+0.79%) |
May 13, 2019 | 15.05 | 15.11 | 14.61 | 14.63 | 3,859,229 | -0.64(-4.20%) |
May 10, 2019 | 15.14 | 15.29 | 14.99 | 15.27 | 2,656,503 | +0.12(+0.76%) |
May 09, 2019 | 15.07 | 15.22 | 14.94 | 15.16 | 2,959,650 | +0.00(+0.00%) |
May 08, 2019 | 15.24 | 15.31 | 15.14 | 15.16 | 4,400,628 | -0.15(-0.99%) |
May 07, 2019 | 15.55 | 15.56 | 15.28 | 15.31 | 4,434,733 | -0.36(-2.27%) |
May 06, 2019 | 15.43 | 15.72 | 15.40 | 15.66 | 2,190,584 | +0.00(+0.00%) |
May 03, 2019 | 15.57 | 15.68 | 15.49 | 15.66 | 2,538,526 | +0.17(+1.09%) |
May 02, 2019 | 15.34 | 15.52 | 15.30 | 15.49 | 2,352,596 | +0.22(+1.46%) |
May 01, 2019 | 15.41 | 15.51 | 15.19 | 15.27 | 3,167,780 | -0.12(-0.75%) |
Apr 30, 2019 | 15.36 | 15.55 | 15.33 | 15.39 | 4,179,611 | -0.07(-0.47%) |
Apr 29, 2019 | 15.22 | 15.51 | 15.22 | 15.46 | 3,261,182 | +0.26(+1.68%) |
Apr 26, 2019 | 15.11 | 15.25 | 15.02 | 15.21 | 3,069,455 | +0.12(+0.82%) |
Apr 25, 2019 | 15.14 | 15.24 | 15.01 | 15.08 | 2,619,352 | -0.10(-0.64%) |
Apr 24, 2019 | 15.14 | 15.21 | 14.98 | 15.18 | 2,726,920 | +0.04(+0.29%) |
Apr 23, 2019 | 14.69 | 15.14 | 14.69 | 15.14 | 5,039,394 | +0.48(+3.24%) |
Apr 22, 2019 | 15.04 | 15.05 | 14.55 | 14.66 | 4,678,082 | -0.43(-2.86%) |
Apr 18, 2019 | 15.27 | 15.27 | 15.00 | 15.09 | 3,974,219 | -0.18(-1.15%) |
Apr 17, 2019 | 15.38 | 15.38 | 15.04 | 15.27 | 2,976,483 | -0.03(-0.17%) |
Apr 16, 2019 | 14.99 | 15.31 | 14.96 | 15.29 | 3,132,797 | +0.34(+2.30%) |
Apr 15, 2019 | 15.19 | 15.20 | 14.88 | 14.95 | 2,404,470 | -0.20(-1.34%) |
Apr 12, 2019 | 14.98 | 15.20 | 14.87 | 15.15 | 3,710,770 | +0.26(+1.78%) |
Apr 11, 2019 | 14.88 | 14.98 | 14.77 | 14.89 | 2,365,542 | +0.08(+0.54%) |
Apr 10, 2019 | 14.72 | 14.81 | 14.60 | 14.81 | 2,683,497 | +0.11(+0.72%) |
Apr 09, 2019 | 14.83 | 14.92 | 14.68 | 14.70 | 3,347,044 | -0.18(-1.18%) |
Apr 08, 2019 | 14.90 | 14.96 | 14.83 | 14.88 | 3,718,117 | -0.03(-0.18%) |
Apr 05, 2019 | 14.84 | 15.00 | 14.74 | 14.91 | 4,476,261 | +0.08(+0.53%) |
Apr 04, 2019 | 14.69 | 14.89 | 14.64 | 14.83 | 3,087,768 | +0.12(+0.84%) |
Apr 03, 2019 | 14.83 | 14.92 | 14.63 | 14.70 | 4,550,635 | -0.01(-0.06%) |
Apr 02, 2019 | 14.74 | 14.84 | 14.65 | 14.71 | 3,865,841 | -0.02(-0.12%) |