Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.00 | 13.40 | 12.86 | 13.39 | 47,400 | +0.44(+3.40%) |
Jun 27, 2019 | 13.28 | 13.28 | 12.57 | 12.95 | 67,512 | -0.22(-1.67%) |
Jun 26, 2019 | 13.10 | 13.50 | 12.79 | 13.17 | 39,608 | +0.09(+0.69%) |
Jun 25, 2019 | 13.05 | 13.44 | 13.05 | 13.08 | 50,126 | -0.09(-0.68%) |
Jun 24, 2019 | 13.24 | 13.41 | 12.64 | 13.17 | 63,853 | -0.25(-1.86%) |
Jun 21, 2019 | 13.90 | 14.00 | 13.20 | 13.42 | 71,500 | -0.42(-3.03%) |
Jun 20, 2019 | 14.62 | 14.73 | 13.76 | 13.84 | 68,981 | -0.59(-4.09%) |
Jun 19, 2019 | 14.36 | 14.70 | 14.02 | 14.43 | 69,101 | +0.23(+1.62%) |
Jun 18, 2019 | 14.01 | 14.35 | 14.01 | 14.20 | 43,915 | +0.16(+1.14%) |
Jun 17, 2019 | 14.02 | 14.50 | 13.70 | 14.04 | 60,086 | +0.02(+0.14%) |
Jun 14, 2019 | 14.36 | 14.40 | 14.02 | 14.02 | 51,700 | -0.38(-2.64%) |
Jun 13, 2019 | 13.67 | 14.50 | 13.67 | 14.40 | 123,490 | +0.20(+1.41%) |
Jun 12, 2019 | 14.41 | 14.75 | 14.01 | 14.20 | 143,735 | -0.49(-3.34%) |
Jun 11, 2019 | 12.90 | 16.94 | 12.69 | 14.69 | 1,041,919 | +1.78(+13.79%) |
Jun 10, 2019 | 12.30 | 13.08 | 12.21 | 12.91 | 97,496 | +0.39(+3.12%) |
Jun 07, 2019 | 12.85 | 13.10 | 12.51 | 12.52 | 75,400 | -0.26(-2.03%) |
Jun 06, 2019 | 12.97 | 13.15 | 12.51 | 12.78 | 83,621 | -0.19(-1.46%) |
Jun 05, 2019 | 13.21 | 13.40 | 12.45 | 12.97 | 99,891 | -0.18(-1.37%) |
Jun 04, 2019 | 12.83 | 13.51 | 12.83 | 13.15 | 104,582 | +0.43(+3.38%) |
Jun 03, 2019 | 12.54 | 13.03 | 12.43 | 12.72 | 115,246 | -0.01(-0.08%) |
May 31, 2019 | 13.40 | 13.54 | 12.73 | 12.73 | 169,300 | -0.71(-5.28%) |
May 30, 2019 | 14.19 | 14.40 | 13.34 | 13.44 | 150,096 | -0.76(-5.35%) |
May 29, 2019 | 14.45 | 14.55 | 14.20 | 14.20 | 90,571 | -0.60(-4.05%) |
May 28, 2019 | 14.55 | 15.14 | 14.26 | 14.80 | 76,671 | +0.26(+1.79%) |
May 24, 2019 | 14.71 | 14.87 | 14.30 | 14.54 | 60,800 | -0.12(-0.82%) |
May 23, 2019 | 14.70 | 14.83 | 14.42 | 14.66 | 104,599 | -0.19(-1.28%) |
May 22, 2019 | 14.95 | 15.19 | 14.84 | 14.85 | 85,585 | -0.34(-2.24%) |
May 21, 2019 | 15.00 | 15.63 | 15.00 | 15.19 | 80,797 | +0.17(+1.13%) |
May 20, 2019 | 15.37 | 15.48 | 14.90 | 15.02 | 152,281 | -0.51(-3.28%) |
May 17, 2019 | 15.50 | 16.40 | 15.50 | 15.53 | 190,800 | -1.23(-7.34%) |
May 16, 2019 | 17.12 | 17.35 | 16.31 | 16.76 | 387,986 | -0.99(-5.58%) |
May 15, 2019 | 18.48 | 19.00 | 16.55 | 17.75 | 819,925 | -0.25(-1.39%) |
May 14, 2019 | 15.00 | 18.59 | 14.69 | 18.00 | 670,602 | +3.27(+22.20%) |
May 13, 2019 | 15.56 | 15.79 | 14.56 | 14.73 | 140,652 | -1.24(-7.76%) |
May 10, 2019 | 16.00 | 16.49 | 15.32 | 15.97 | 182,500 | -0.16(-0.99%) |
May 09, 2019 | 16.70 | 16.79 | 15.77 | 16.13 | 91,375 | -0.67(-3.99%) |
May 08, 2019 | 16.81 | 17.00 | 16.55 | 16.80 | 78,665 | -0.10(-0.59%) |
May 07, 2019 | 17.00 | 17.44 | 16.62 | 16.90 | 81,523 | -0.28(-1.63%) |
May 06, 2019 | 16.27 | 17.43 | 16.21 | 17.18 | 72,524 | +0.33(+1.96%) |
May 03, 2019 | 16.79 | 16.91 | 16.45 | 16.85 | 51,600 | -0.07(-0.41%) |
May 02, 2019 | 16.50 | 16.99 | 16.02 | 16.92 | 180,584 | +0.27(+1.62%) |
May 01, 2019 | 17.38 | 17.54 | 16.40 | 16.65 | 215,323 | -0.89(-5.07%) |
Apr 30, 2019 | 17.95 | 18.15 | 17.23 | 17.54 | 197,196 | -0.46(-2.56%) |
Apr 29, 2019 | 18.52 | 18.52 | 18.00 | 18.00 | 94,930 | -0.23(-1.26%) |
Apr 26, 2019 | 18.34 | 18.59 | 17.90 | 18.23 | 134,800 | -0.11(-0.60%) |
Apr 25, 2019 | 18.38 | 18.69 | 18.14 | 18.34 | 80,189 | -0.24(-1.29%) |
Apr 24, 2019 | 18.10 | 18.84 | 17.58 | 18.58 | 205,606 | +0.53(+2.94%) |
Apr 23, 2019 | 18.00 | 18.95 | 18.00 | 18.05 | 328,448 | +0.00(+0.00%) |
Apr 22, 2019 | 18.80 | 19.00 | 18.02 | 18.05 | 381,078 | -0.97(-5.10%) |
Apr 18, 2019 | 19.40 | 19.80 | 18.75 | 19.02 | 351,600 | -1.20(-5.93%) |
Apr 17, 2019 | 20.90 | 21.80 | 19.14 | 20.22 | 459,269 | -0.59(-2.84%) |
Apr 16, 2019 | 20.00 | 21.28 | 18.50 | 20.81 | 1,245,166 | +0.07(+0.34%) |
Apr 15, 2019 | 20.70 | 24.73 | 19.23 | 20.74 | 6,937,168 | +5.09(+32.52%) |
Apr 12, 2019 | 16.50 | 16.90 | 15.45 | 15.65 | 719,400 | -0.64(-3.93%) |
Apr 11, 2019 | 15.29 | 17.24 | 14.80 | 16.29 | 475,413 | +0.71(+4.56%) |
Apr 10, 2019 | 15.28 | 16.50 | 14.76 | 15.58 | 327,219 | +0.09(+0.58%) |
Apr 09, 2019 | 16.31 | 16.94 | 15.29 | 15.49 | 490,697 | -1.06(-6.40%) |
Apr 08, 2019 | 18.16 | 18.46 | 16.37 | 16.55 | 502,505 | -1.93(-10.44%) |
Apr 05, 2019 | 18.57 | 18.78 | 18.27 | 18.48 | 282,400 | -0.06(-0.32%) |
Apr 04, 2019 | 18.85 | 19.20 | 18.50 | 18.54 | 333,528 | -0.61(-3.19%) |
Apr 03, 2019 | 19.74 | 20.15 | 18.73 | 19.15 | 671,737 | -0.53(-2.69%) |
Apr 02, 2019 | 19.87 | 20.74 | 18.90 | 19.68 | 600,848 | -0.41(-2.04%) |