Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.20 | 15.28 | 14.20 | 14.71 | 329,300 | +0.67(+4.77%) |
Jun 27, 2019 | 13.35 | 14.05 | 13.35 | 14.04 | 136,545 | +0.73(+5.48%) |
Jun 26, 2019 | 13.40 | 13.54 | 13.27 | 13.31 | 125,004 | +0.02(+0.15%) |
Jun 25, 2019 | 13.45 | 13.54 | 13.27 | 13.29 | 112,552 | -0.21(-1.56%) |
Jun 24, 2019 | 13.72 | 13.75 | 13.29 | 13.50 | 183,500 | -0.21(-1.53%) |
Jun 21, 2019 | 14.19 | 14.29 | 13.62 | 13.71 | 256,900 | -0.54(-3.79%) |
Jun 20, 2019 | 14.65 | 14.77 | 14.22 | 14.25 | 99,528 | -0.36(-2.46%) |
Jun 19, 2019 | 14.79 | 14.88 | 14.22 | 14.61 | 159,974 | -0.36(-2.40%) |
Jun 18, 2019 | 15.06 | 15.58 | 14.96 | 14.97 | 90,875 | -0.08(-0.53%) |
Jun 17, 2019 | 15.25 | 15.32 | 15.00 | 15.05 | 63,321 | -0.27(-1.76%) |
Jun 14, 2019 | 15.67 | 15.68 | 15.17 | 15.32 | 110,200 | -0.35(-2.23%) |
Jun 13, 2019 | 15.26 | 15.72 | 15.26 | 15.67 | 42,378 | +0.46(+3.02%) |
Jun 12, 2019 | 15.38 | 15.43 | 15.06 | 15.21 | 42,068 | -0.18(-1.17%) |
Jun 11, 2019 | 15.93 | 16.05 | 15.37 | 15.39 | 103,337 | -0.34(-2.16%) |
Jun 10, 2019 | 15.46 | 15.85 | 15.41 | 15.73 | 76,216 | +0.38(+2.48%) |
Jun 07, 2019 | 15.00 | 15.46 | 14.78 | 15.35 | 88,100 | +0.46(+3.09%) |
Jun 06, 2019 | 15.31 | 15.34 | 14.55 | 14.89 | 78,500 | -0.46(-3.00%) |
Jun 05, 2019 | 16.16 | 16.19 | 15.27 | 15.35 | 97,392 | -0.60(-3.76%) |
Jun 04, 2019 | 15.26 | 15.98 | 15.24 | 15.95 | 171,952 | +0.91(+6.05%) |
Jun 03, 2019 | 15.03 | 15.30 | 14.95 | 15.04 | 103,408 | +0.02(+0.13%) |
May 31, 2019 | 15.34 | 15.40 | 14.85 | 15.02 | 122,600 | -0.54(-3.47%) |
May 30, 2019 | 15.62 | 15.85 | 15.21 | 15.56 | 102,289 | -0.05(-0.32%) |
May 29, 2019 | 16.01 | 16.02 | 15.46 | 15.61 | 68,836 | -0.49(-3.04%) |
May 28, 2019 | 16.48 | 16.48 | 16.06 | 16.10 | 115,695 | -0.40(-2.42%) |
May 24, 2019 | 16.69 | 16.69 | 16.31 | 16.50 | 60,400 | -0.08(-0.48%) |
May 23, 2019 | 16.76 | 16.76 | 16.33 | 16.58 | 93,998 | -0.22(-1.31%) |
May 22, 2019 | 18.51 | 18.51 | 16.71 | 16.80 | 138,732 | -0.27(-1.58%) |
May 21, 2019 | 17.32 | 17.59 | 17.02 | 17.07 | 46,970 | -0.20(-1.16%) |
May 20, 2019 | 17.25 | 17.58 | 17.12 | 17.27 | 69,619 | -0.09(-0.52%) |
May 17, 2019 | 17.55 | 17.92 | 17.32 | 17.36 | 129,300 | -0.45(-2.53%) |
May 16, 2019 | 17.72 | 18.29 | 17.61 | 17.81 | 162,517 | +0.07(+0.39%) |
May 15, 2019 | 17.57 | 17.82 | 17.40 | 17.74 | 81,302 | +0.02(+0.11%) |
May 14, 2019 | 17.35 | 18.05 | 17.33 | 17.72 | 219,756 | +0.37(+2.13%) |
May 13, 2019 | 18.06 | 18.06 | 17.17 | 17.35 | 108,944 | -1.06(-5.76%) |
May 10, 2019 | 18.52 | 18.52 | 18.06 | 18.41 | 66,900 | -0.17(-0.91%) |
May 09, 2019 | 18.42 | 18.94 | 18.34 | 18.58 | 88,746 | +0.22(+1.20%) |
May 08, 2019 | 18.66 | 18.83 | 18.36 | 18.36 | 75,514 | -0.27(-1.45%) |
May 07, 2019 | 18.80 | 18.88 | 18.40 | 18.63 | 57,203 | -0.47(-2.46%) |
May 06, 2019 | 18.80 | 19.28 | 18.70 | 19.10 | 40,735 | -0.02(-0.10%) |
May 03, 2019 | 18.86 | 19.26 | 18.49 | 19.12 | 58,500 | +0.27(+1.43%) |
May 02, 2019 | 18.61 | 18.85 | 18.27 | 18.85 | 118,043 | +0.19(+1.02%) |
May 01, 2019 | 18.60 | 19.04 | 18.60 | 18.66 | 122,828 | -0.87(-4.45%) |
Apr 30, 2019 | 20.64 | 20.64 | 19.28 | 19.53 | 149,085 | -1.16(-5.61%) |
Apr 29, 2019 | 19.21 | 20.84 | 19.09 | 20.69 | 177,136 | +1.56(+8.15%) |
Apr 26, 2019 | 18.91 | 19.62 | 18.57 | 19.13 | 165,000 | -0.69(-3.48%) |
Apr 25, 2019 | 20.59 | 20.69 | 19.71 | 19.82 | 124,047 | -0.80(-3.88%) |
Apr 24, 2019 | 20.75 | 20.98 | 20.45 | 20.62 | 84,338 | -0.06(-0.29%) |
Apr 23, 2019 | 20.77 | 20.85 | 20.49 | 20.68 | 70,061 | +0.02(+0.10%) |
Apr 22, 2019 | 20.12 | 20.92 | 20.08 | 20.66 | 211,343 | +0.41(+2.02%) |
Apr 18, 2019 | 20.46 | 20.66 | 19.97 | 20.25 | 49,900 | -0.11(-0.54%) |
Apr 17, 2019 | 20.02 | 20.67 | 20.02 | 20.36 | 72,328 | +0.40(+2.00%) |
Apr 16, 2019 | 19.79 | 20.09 | 19.61 | 19.96 | 79,363 | +0.02(+0.10%) |
Apr 15, 2019 | 20.41 | 20.66 | 19.75 | 19.94 | 205,836 | -0.46(-2.25%) |
Apr 12, 2019 | 19.76 | 20.89 | 19.76 | 20.40 | 195,900 | +0.81(+4.13%) |
Apr 11, 2019 | 19.80 | 19.93 | 19.38 | 19.59 | 455,800 | -0.18(-0.91%) |
Apr 10, 2019 | 20.06 | 20.06 | 19.75 | 19.77 | 73,106 | -0.22(-1.10%) |
Apr 09, 2019 | 20.21 | 20.34 | 19.80 | 19.99 | 336,512 | -0.27(-1.33%) |
Apr 08, 2019 | 20.20 | 20.44 | 20.07 | 20.26 | 150,911 | -0.07(-0.34%) |
Apr 05, 2019 | 20.17 | 20.48 | 20.01 | 20.33 | 86,400 | +0.21(+1.04%) |
Apr 04, 2019 | 20.24 | 20.73 | 20.08 | 20.12 | 88,516 | -0.09(-0.45%) |
Apr 03, 2019 | 20.45 | 20.83 | 20.15 | 20.21 | 155,447 | -0.12(-0.59%) |
Apr 02, 2019 | 20.04 | 20.44 | 19.80 | 20.33 | 100,006 | +0.29(+1.45%) |