Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.31 | 14.32 | 14.23 | 14.28 | 103,000 | +0.23(+1.64%) |
Jun 27, 2019 | 14.05 | 14.15 | 13.99 | 14.05 | 67,862 | +0.11(+0.79%) |
Jun 26, 2019 | 13.94 | 13.99 | 13.92 | 13.94 | 43,021 | +0.10(+0.72%) |
Jun 25, 2019 | 13.90 | 14.00 | 13.83 | 13.84 | 49,544 | -0.08(-0.57%) |
Jun 24, 2019 | 13.89 | 13.97 | 13.81 | 13.92 | 52,060 | +0.13(+0.94%) |
Jun 21, 2019 | 13.77 | 13.81 | 13.71 | 13.79 | 57,900 | +0.05(+0.40%) |
Jun 20, 2019 | 13.77 | 13.79 | 13.65 | 13.73 | 34,450 | +0.16(+1.22%) |
Jun 19, 2019 | 13.49 | 13.58 | 13.43 | 13.57 | 108,620 | -0.10(-0.73%) |
Jun 18, 2019 | 13.49 | 13.69 | 13.49 | 13.67 | 44,913 | +0.37(+2.74%) |
Jun 17, 2019 | 13.37 | 13.38 | 13.30 | 13.30 | 50,250 | -0.01(-0.04%) |
Jun 14, 2019 | 13.43 | 13.43 | 13.31 | 13.31 | 63,800 | -0.14(-1.04%) |
Jun 13, 2019 | 13.45 | 13.47 | 13.38 | 13.45 | 33,899 | +0.29(+2.20%) |
Jun 12, 2019 | 13.19 | 13.26 | 13.14 | 13.16 | 46,517 | -0.02(-0.15%) |
Jun 11, 2019 | 13.24 | 13.24 | 13.11 | 13.18 | 86,152 | +0.37(+2.89%) |
Jun 10, 2019 | 12.76 | 12.87 | 12.76 | 12.81 | 104,278 | +0.15(+1.18%) |
Jun 07, 2019 | 12.55 | 12.72 | 12.52 | 12.66 | 62,500 | +0.29(+2.30%) |
Jun 06, 2019 | 12.29 | 12.41 | 12.29 | 12.38 | 67,097 | +0.14(+1.19%) |
Jun 05, 2019 | 12.36 | 12.43 | 12.22 | 12.23 | 51,526 | -0.18(-1.48%) |
Jun 04, 2019 | 12.33 | 12.48 | 12.33 | 12.41 | 72,441 | +0.15(+1.26%) |
Jun 03, 2019 | 12.15 | 12.26 | 12.14 | 12.26 | 102,128 | +0.21(+1.70%) |
May 31, 2019 | 11.86 | 12.09 | 11.82 | 12.05 | 353,400 | -0.16(-1.27%) |
May 30, 2019 | 12.24 | 12.30 | 12.19 | 12.21 | 262,068 | +0.08(+0.66%) |
May 29, 2019 | 12.03 | 12.13 | 11.98 | 12.13 | 64,740 | -0.24(-1.94%) |
May 28, 2019 | 12.49 | 12.54 | 12.36 | 12.37 | 59,252 | -0.05(-0.40%) |
May 24, 2019 | 12.32 | 12.42 | 12.31 | 12.42 | 94,300 | +0.37(+3.07%) |
May 23, 2019 | 12.01 | 12.13 | 11.93 | 12.05 | 104,711 | -0.25(-2.03%) |
May 22, 2019 | 12.21 | 12.30 | 12.16 | 12.30 | 140,648 | -0.15(-1.20%) |
May 21, 2019 | 12.32 | 12.48 | 12.32 | 12.45 | 106,683 | +0.15(+1.22%) |
May 20, 2019 | 12.40 | 12.42 | 12.27 | 12.30 | 104,515 | -0.23(-1.84%) |
May 17, 2019 | 12.48 | 12.63 | 12.48 | 12.53 | 33,400 | -0.16(-1.26%) |
May 16, 2019 | 12.65 | 12.74 | 12.57 | 12.69 | 77,871 | +0.34(+2.75%) |
May 15, 2019 | 12.10 | 12.42 | 12.10 | 12.35 | 73,016 | -0.05(-0.40%) |
May 14, 2019 | 12.41 | 12.46 | 12.33 | 12.40 | 83,790 | +0.20(+1.64%) |
May 13, 2019 | 12.38 | 12.41 | 12.13 | 12.20 | 100,168 | -0.42(-3.33%) |
May 10, 2019 | 12.50 | 12.64 | 12.41 | 12.62 | 81,700 | +0.05(+0.40%) |
May 09, 2019 | 12.48 | 12.60 | 12.38 | 12.57 | 80,650 | -0.08(-0.63%) |
May 08, 2019 | 12.52 | 12.75 | 12.48 | 12.65 | 68,251 | -0.16(-1.25%) |
May 07, 2019 | 12.88 | 12.88 | 12.70 | 12.81 | 64,819 | -0.12(-0.93%) |
May 06, 2019 | 12.80 | 12.96 | 12.78 | 12.93 | 67,887 | -0.25(-1.90%) |
May 03, 2019 | 12.99 | 13.19 | 12.94 | 13.18 | 88,500 | +0.45(+3.53%) |
May 02, 2019 | 12.65 | 12.77 | 12.58 | 12.73 | 109,563 | -0.17(-1.32%) |
May 01, 2019 | 13.05 | 13.07 | 12.87 | 12.90 | 43,528 | -0.15(-1.15%) |
Apr 30, 2019 | 12.91 | 13.08 | 12.86 | 13.05 | 104,843 | -0.08(-0.61%) |
Apr 29, 2019 | 13.14 | 13.15 | 12.98 | 13.13 | 99,054 | +0.01(+0.04%) |
Apr 26, 2019 | 12.97 | 13.13 | 12.97 | 13.12 | 70,100 | -0.12(-0.87%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.20 | 13.24 | 95,062 | -0.32(-2.40%) |
Apr 24, 2019 | 13.64 | 13.67 | 13.53 | 13.56 | 342,408 | -0.57(-4.00%) |
Apr 23, 2019 | 14.02 | 14.15 | 13.90 | 14.13 | 104,558 | -0.22(-1.53%) |
Apr 22, 2019 | 14.29 | 14.37 | 14.23 | 14.35 | 72,535 | +0.11(+0.77%) |
Apr 18, 2019 | 14.21 | 14.27 | 14.16 | 14.24 | 327,500 | -0.02(-0.14%) |
Apr 17, 2019 | 14.20 | 14.28 | 14.15 | 14.26 | 73,881 | +0.07(+0.49%) |
Apr 16, 2019 | 14.17 | 14.34 | 14.07 | 14.19 | 159,654 | -0.13(-0.91%) |
Apr 15, 2019 | 14.40 | 14.41 | 14.29 | 14.32 | 81,967 | -0.25(-1.72%) |
Apr 12, 2019 | 14.62 | 14.65 | 14.55 | 14.57 | 80,200 | +0.14(+1.01%) |
Apr 11, 2019 | 14.41 | 14.48 | 14.32 | 14.43 | 1,241,058 | -0.25(-1.74%) |
Apr 10, 2019 | 14.59 | 14.74 | 14.55 | 14.68 | 1,763,846 | +0.20(+1.38%) |
Apr 09, 2019 | 14.46 | 14.55 | 14.35 | 14.48 | 2,324,642 | +0.10(+0.66%) |
Apr 08, 2019 | 14.30 | 14.41 | 14.30 | 14.38 | 47,989 | +0.17(+1.23%) |
Apr 05, 2019 | 14.18 | 14.27 | 14.15 | 14.21 | 100,000 | +0.21(+1.50%) |
Apr 04, 2019 | 14.05 | 14.09 | 13.93 | 14.00 | 258,480 | -0.17(-1.20%) |
Apr 03, 2019 | 14.23 | 14.30 | 14.12 | 14.17 | 116,896 | +0.19(+1.32%) |
Apr 02, 2019 | 13.89 | 13.99 | 13.84 | 13.98 | 155,351 | +0.08(+0.58%) |