Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.55 | 15.91 | 15.48 | 15.70 | 389,469 | +0.26(+1.67%) |
Jun 27, 2019 | 15.37 | 15.47 | 15.26 | 15.45 | 187,622 | +0.06(+0.38%) |
Jun 26, 2019 | 15.67 | 15.67 | 15.37 | 15.39 | 324,963 | -0.24(-1.53%) |
Jun 25, 2019 | 15.58 | 15.69 | 15.39 | 15.63 | 244,893 | +0.04(+0.25%) |
Jun 24, 2019 | 15.78 | 15.83 | 15.58 | 15.59 | 570,555 | -0.34(-2.11%) |
Jun 21, 2019 | 15.43 | 15.92 | 15.31 | 15.92 | 1,333,753 | +0.58(+3.75%) |
Jun 20, 2019 | 15.37 | 15.46 | 15.29 | 15.35 | 244,992 | +0.06(+0.42%) |
Jun 19, 2019 | 15.10 | 15.37 | 15.09 | 15.28 | 256,055 | +0.15(+0.98%) |
Jun 18, 2019 | 15.23 | 15.28 | 15.08 | 15.14 | 149,336 | -0.09(-0.59%) |
Jun 17, 2019 | 15.25 | 15.28 | 15.11 | 15.23 | 158,048 | -0.03(-0.21%) |
Jun 14, 2019 | 15.10 | 15.26 | 15.04 | 15.26 | 430,612 | +0.16(+1.07%) |
Jun 13, 2019 | 15.03 | 15.10 | 14.94 | 15.10 | 137,645 | +0.06(+0.39%) |
Jun 12, 2019 | 14.85 | 15.06 | 14.85 | 15.04 | 89,950 | +0.22(+1.48%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.77 | 14.82 | 216,900 | +0.01(+0.04%) |
Jun 10, 2019 | 15.03 | 15.03 | 14.77 | 14.81 | 194,745 | -0.15(-0.99%) |
Jun 07, 2019 | 15.07 | 15.15 | 14.95 | 14.96 | 164,109 | -0.09(-0.60%) |
Jun 06, 2019 | 14.97 | 15.11 | 14.86 | 15.05 | 188,640 | +0.22(+1.48%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.77 | 14.83 | 122,684 | -0.16(-1.08%) |
Jun 04, 2019 | 14.94 | 15.00 | 14.82 | 14.99 | 142,159 | +0.10(+0.65%) |
Jun 03, 2019 | 14.77 | 15.06 | 14.77 | 14.90 | 199,532 | +0.09(+0.61%) |
May 31, 2019 | 14.55 | 14.81 | 14.55 | 14.81 | 138,897 | +0.17(+1.19%) |
May 30, 2019 | 14.87 | 15.01 | 14.62 | 14.63 | 194,279 | -0.30(-2.03%) |
May 29, 2019 | 15.00 | 15.10 | 14.81 | 14.93 | 212,672 | -0.14(-0.90%) |
May 28, 2019 | 15.17 | 15.19 | 15.01 | 15.07 | 189,981 | -0.10(-0.64%) |
May 24, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 191,177 | +0.11(+0.73%) |
May 23, 2019 | 15.06 | 15.19 | 14.90 | 15.06 | 209,589 | -0.08(-0.55%) |
May 22, 2019 | 15.03 | 15.21 | 15.01 | 15.14 | 143,602 | +0.08(+0.52%) |
May 21, 2019 | 15.04 | 15.10 | 14.98 | 15.06 | 189,755 | +0.05(+0.30%) |
May 20, 2019 | 14.98 | 15.12 | 14.97 | 15.02 | 126,326 | -0.02(-0.13%) |
May 17, 2019 | 15.10 | 15.18 | 15.00 | 15.04 | 138,587 | -0.09(-0.60%) |
May 16, 2019 | 15.06 | 15.21 | 15.01 | 15.13 | 174,093 | +0.06(+0.43%) |
May 15, 2019 | 15.03 | 15.28 | 15.01 | 15.06 | 249,495 | +0.01(+0.04%) |
May 14, 2019 | 15.21 | 15.34 | 15.04 | 15.06 | 278,872 | -0.04(-0.26%) |
May 13, 2019 | 15.19 | 15.34 | 14.92 | 15.10 | 328,593 | -0.19(-1.23%) |
May 10, 2019 | 15.06 | 15.38 | 15.03 | 15.28 | 599,052 | +0.25(+1.68%) |
May 09, 2019 | 14.83 | 15.10 | 14.68 | 15.03 | 321,497 | +0.28(+1.93%) |
May 08, 2019 | 14.75 | 14.81 | 14.62 | 14.75 | 172,597 | -0.03(-0.22%) |
May 07, 2019 | 14.73 | 14.81 | 14.58 | 14.78 | 266,905 | +0.02(+0.13%) |
May 06, 2019 | 14.58 | 14.87 | 14.55 | 14.76 | 227,950 | -0.04(-0.26%) |
May 03, 2019 | 14.80 | 14.81 | 14.74 | 14.80 | 325,075 | +0.01(+0.04%) |
May 02, 2019 | 14.77 | 14.83 | 14.74 | 14.79 | 122,271 | -0.02(-0.13%) |
May 01, 2019 | 14.72 | 14.93 | 14.65 | 14.81 | 186,550 | +0.11(+0.77%) |
Apr 30, 2019 | 14.74 | 14.75 | 14.68 | 14.70 | 294,842 | +0.08(+0.52%) |
Apr 29, 2019 | 14.65 | 14.74 | 14.56 | 14.62 | 262,804 | -0.04(-0.30%) |
Apr 26, 2019 | 14.70 | 14.74 | 14.61 | 14.67 | 169,839 | +0.04(+0.30%) |
Apr 25, 2019 | 14.67 | 14.74 | 14.57 | 14.62 | 182,207 | +0.01(+0.09%) |
Apr 24, 2019 | 14.55 | 14.66 | 14.55 | 14.61 | 174,953 | +0.06(+0.43%) |
Apr 23, 2019 | 14.63 | 14.67 | 14.55 | 14.55 | 190,694 | -0.08(-0.56%) |
Apr 22, 2019 | 14.57 | 14.63 | 14.55 | 14.63 | 155,596 | +0.07(+0.48%) |
Apr 18, 2019 | 14.50 | 14.60 | 14.48 | 14.56 | 99,681 | +0.08(+0.52%) |
Apr 17, 2019 | 14.51 | 14.58 | 14.45 | 14.48 | 141,728 | -0.02(-0.13%) |
Apr 16, 2019 | 14.55 | 14.62 | 14.50 | 14.50 | 116,755 | -0.08(-0.52%) |
Apr 15, 2019 | 14.50 | 14.60 | 14.50 | 14.58 | 125,355 | +0.08(+0.52%) |
Apr 12, 2019 | 14.51 | 14.61 | 14.48 | 14.50 | 167,458 | -0.03(-0.22%) |
Apr 11, 2019 | 14.36 | 14.55 | 14.35 | 14.53 | 158,010 | +0.14(+1.01%) |
Apr 10, 2019 | 14.38 | 14.43 | 14.30 | 14.39 | 107,643 | +0.04(+0.26%) |
Apr 09, 2019 | 14.40 | 14.40 | 14.28 | 14.35 | 142,580 | -0.05(-0.35%) |
Apr 08, 2019 | 14.49 | 14.52 | 14.39 | 14.40 | 208,918 | -0.04(-0.31%) |
Apr 05, 2019 | 14.33 | 14.48 | 14.33 | 14.45 | 132,855 | +0.10(+0.70%) |
Apr 04, 2019 | 14.43 | 14.47 | 14.31 | 14.35 | 151,633 | -0.11(-0.74%) |
Apr 03, 2019 | 14.24 | 14.48 | 14.24 | 14.45 | 204,321 | +0.12(+0.84%) |
Apr 02, 2019 | 14.22 | 14.34 | 14.11 | 14.33 | 194,175 | +0.18(+1.25%) |