Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.92 | 15.05 | 14.86 | 14.99 | 889,955 | +0.11(+0.74%) |
Jun 27, 2019 | 14.98 | 14.99 | 14.75 | 14.88 | 628,884 | -0.05(-0.32%) |
Jun 26, 2019 | 14.77 | 14.94 | 14.69 | 14.92 | 990,387 | +0.16(+1.07%) |
Jun 25, 2019 | 15.01 | 15.01 | 14.62 | 14.77 | 709,601 | -0.25(-1.69%) |
Jun 24, 2019 | 15.01 | 15.06 | 14.94 | 15.02 | 755,405 | +0.01(+0.05%) |
Jun 21, 2019 | 15.16 | 15.18 | 15.01 | 15.01 | 1,596,658 | -0.18(-1.17%) |
Jun 20, 2019 | 15.34 | 15.36 | 15.13 | 15.19 | 815,333 | +0.07(+0.45%) |
Jun 19, 2019 | 15.15 | 15.19 | 15.02 | 15.12 | 1,142,141 | -0.01(-0.09%) |
Jun 18, 2019 | 15.12 | 15.23 | 15.03 | 15.14 | 694,407 | +0.01(+0.09%) |
Jun 17, 2019 | 15.12 | 15.18 | 14.99 | 15.12 | 485,168 | +0.01(+0.04%) |
Jun 14, 2019 | 15.20 | 15.20 | 15.01 | 15.12 | 973,251 | -0.05(-0.36%) |
Jun 13, 2019 | 15.08 | 15.28 | 15.07 | 15.17 | 1,120,820 | +0.22(+1.46%) |
Jun 12, 2019 | 15.04 | 15.05 | 14.91 | 14.95 | 723,304 | -0.12(-0.77%) |
Jun 11, 2019 | 15.06 | 15.21 | 14.99 | 15.07 | 501,740 | +0.07(+0.46%) |
Jun 10, 2019 | 15.02 | 15.18 | 14.95 | 15.00 | 899,423 | +0.05(+0.37%) |
Jun 07, 2019 | 14.87 | 15.08 | 14.81 | 14.95 | 1,002,332 | +0.12(+0.83%) |
Jun 06, 2019 | 14.84 | 15.01 | 14.80 | 14.82 | 1,277,918 | -0.03(-0.23%) |
Jun 05, 2019 | 15.05 | 15.05 | 14.77 | 14.86 | 1,469,216 | -0.16(-1.05%) |
Jun 04, 2019 | 15.06 | 15.08 | 14.83 | 15.01 | 555,888 | +0.05(+0.32%) |
Jun 03, 2019 | 14.99 | 15.10 | 14.77 | 14.97 | 498,962 | +0.03(+0.23%) |
May 31, 2019 | 15.00 | 15.27 | 14.93 | 14.93 | 1,538,497 | -0.22(-1.45%) |
May 30, 2019 | 15.23 | 15.23 | 14.87 | 15.15 | 967,639 | -0.06(-0.40%) |
May 29, 2019 | 15.32 | 15.38 | 14.98 | 15.21 | 704,283 | -0.26(-1.68%) |
May 28, 2019 | 15.65 | 15.65 | 15.42 | 15.47 | 1,534,601 | -0.16(-1.05%) |
May 24, 2019 | 15.62 | 15.77 | 15.37 | 15.64 | 851,668 | +0.05(+0.31%) |
May 23, 2019 | 15.34 | 15.68 | 15.26 | 15.59 | 1,588,844 | -0.01(-0.09%) |
May 22, 2019 | 15.38 | 15.65 | 15.25 | 15.60 | 845,977 | +0.13(+0.84%) |
May 21, 2019 | 15.10 | 15.49 | 15.03 | 15.47 | 595,631 | +0.46(+3.05%) |
May 20, 2019 | 14.82 | 15.09 | 14.82 | 15.01 | 712,051 | +0.17(+1.15%) |
May 17, 2019 | 14.88 | 15.01 | 14.73 | 14.84 | 952,938 | -0.08(-0.55%) |
May 16, 2019 | 15.05 | 15.16 | 14.89 | 14.92 | 447,952 | -0.02(-0.14%) |
May 15, 2019 | 14.78 | 15.01 | 14.73 | 14.95 | 472,786 | +0.10(+0.65%) |
May 14, 2019 | 14.75 | 15.05 | 14.71 | 14.85 | 536,575 | +0.19(+1.31%) |
May 13, 2019 | 14.84 | 14.86 | 14.46 | 14.66 | 500,540 | -0.31(-2.06%) |
May 10, 2019 | 14.64 | 15.07 | 14.45 | 14.97 | 679,376 | +0.41(+2.82%) |
May 09, 2019 | 14.44 | 14.69 | 14.25 | 14.56 | 470,039 | +0.05(+0.33%) |
May 08, 2019 | 14.51 | 14.60 | 14.34 | 14.51 | 500,162 | -0.01(-0.09%) |
May 07, 2019 | 14.60 | 14.75 | 14.31 | 14.52 | 1,366,765 | -0.25(-1.67%) |
May 06, 2019 | 14.66 | 14.82 | 14.57 | 14.77 | 443,956 | -0.08(-0.51%) |
May 03, 2019 | 14.93 | 14.93 | 14.62 | 14.84 | 545,079 | +0.12(+0.79%) |
May 02, 2019 | 14.75 | 14.94 | 14.17 | 14.73 | 908,176 | -0.29(-1.91%) |
May 01, 2019 | 15.16 | 15.27 | 14.98 | 15.01 | 418,246 | -0.16(-1.08%) |
Apr 30, 2019 | 15.45 | 15.55 | 15.09 | 15.18 | 505,745 | -0.13(-0.85%) |
Apr 29, 2019 | 15.23 | 15.33 | 15.02 | 15.31 | 406,351 | +0.08(+0.53%) |
Apr 26, 2019 | 15.18 | 15.33 | 15.09 | 15.23 | 444,988 | +0.03(+0.18%) |
Apr 25, 2019 | 15.26 | 15.35 | 15.07 | 15.20 | 489,635 | -0.11(-0.70%) |
Apr 24, 2019 | 15.47 | 15.57 | 15.28 | 15.31 | 604,595 | -0.14(-0.91%) |
Apr 23, 2019 | 15.63 | 15.82 | 15.43 | 15.45 | 793,289 | -0.19(-1.20%) |
Apr 22, 2019 | 15.32 | 15.68 | 15.17 | 15.64 | 572,546 | +0.41(+2.72%) |
Apr 18, 2019 | 15.19 | 15.28 | 15.05 | 15.22 | 423,577 | -0.01(-0.04%) |
Apr 17, 2019 | 15.37 | 15.48 | 15.19 | 15.23 | 390,795 | -0.12(-0.78%) |
Apr 16, 2019 | 15.57 | 15.60 | 15.27 | 15.35 | 473,069 | -0.17(-1.12%) |
Apr 15, 2019 | 15.54 | 15.67 | 15.36 | 15.52 | 332,487 | +0.02(+0.13%) |
Apr 12, 2019 | 15.35 | 15.69 | 15.33 | 15.50 | 927,407 | +0.27(+1.80%) |
Apr 11, 2019 | 15.19 | 15.25 | 15.10 | 15.23 | 598,080 | +0.04(+0.26%) |
Apr 10, 2019 | 15.24 | 15.35 | 15.08 | 15.19 | 618,037 | -0.07(-0.44%) |
Apr 09, 2019 | 15.47 | 15.47 | 15.16 | 15.25 | 627,882 | -0.23(-1.51%) |
Apr 08, 2019 | 15.47 | 15.65 | 15.46 | 15.49 | 350,612 | +0.00(+0.00%) |
Apr 05, 2019 | 15.49 | 15.63 | 15.41 | 15.49 | 441,694 | +0.04(+0.26%) |
Apr 04, 2019 | 15.55 | 15.62 | 15.39 | 15.45 | 379,135 | -0.08(-0.52%) |
Apr 03, 2019 | 15.62 | 15.71 | 15.46 | 15.53 | 431,554 | -0.07(-0.47%) |
Apr 02, 2019 | 15.61 | 15.92 | 15.52 | 15.60 | 899,074 | -0.01(-0.09%) |