Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.79 | 15.12 | 14.73 | 15.04 | 2,255,300 | +0.25(+1.69%) |
Jun 27, 2019 | 14.46 | 14.86 | 14.46 | 14.79 | 609,408 | +0.40(+2.78%) |
Jun 26, 2019 | 14.40 | 14.60 | 14.25 | 14.39 | 427,334 | +0.20(+1.41%) |
Jun 25, 2019 | 14.36 | 14.43 | 14.18 | 14.19 | 272,588 | -0.17(-1.18%) |
Jun 24, 2019 | 14.47 | 14.51 | 14.28 | 14.36 | 275,102 | -0.15(-1.03%) |
Jun 21, 2019 | 14.41 | 14.65 | 14.27 | 14.51 | 290,200 | +0.02(+0.14%) |
Jun 20, 2019 | 14.78 | 14.86 | 14.42 | 14.49 | 315,033 | -0.16(-1.09%) |
Jun 19, 2019 | 14.69 | 14.75 | 14.55 | 14.65 | 275,447 | -0.04(-0.27%) |
Jun 18, 2019 | 14.66 | 14.75 | 14.59 | 14.69 | 400,789 | +0.18(+1.24%) |
Jun 17, 2019 | 14.51 | 14.64 | 14.49 | 14.51 | 353,712 | +0.01(+0.07%) |
Jun 14, 2019 | 14.50 | 14.51 | 14.34 | 14.50 | 350,700 | -0.01(-0.07%) |
Jun 13, 2019 | 14.33 | 14.51 | 14.18 | 14.51 | 541,432 | +0.23(+1.61%) |
Jun 12, 2019 | 14.40 | 14.58 | 14.22 | 14.28 | 416,981 | -0.17(-1.18%) |
Jun 11, 2019 | 14.80 | 14.87 | 14.36 | 14.45 | 465,562 | -0.14(-0.96%) |
Jun 10, 2019 | 14.30 | 14.61 | 14.30 | 14.59 | 642,646 | +0.37(+2.60%) |
Jun 07, 2019 | 14.37 | 14.50 | 14.10 | 14.22 | 786,700 | +0.00(+0.00%) |
Jun 06, 2019 | 14.30 | 14.68 | 14.10 | 14.22 | 500,306 | +0.02(+0.14%) |
Jun 05, 2019 | 13.95 | 14.20 | 13.73 | 14.20 | 873,004 | +0.40(+2.90%) |
Jun 04, 2019 | 13.55 | 13.80 | 13.42 | 13.80 | 378,563 | +0.36(+2.68%) |
Jun 03, 2019 | 13.55 | 13.69 | 13.29 | 13.44 | 258,828 | -0.14(-1.03%) |
May 31, 2019 | 13.65 | 13.75 | 13.53 | 13.58 | 263,100 | -0.28(-2.02%) |
May 30, 2019 | 13.97 | 14.11 | 13.67 | 13.86 | 243,526 | -0.11(-0.79%) |
May 29, 2019 | 13.62 | 14.02 | 13.40 | 13.97 | 471,012 | +0.21(+1.53%) |
May 28, 2019 | 13.99 | 14.16 | 13.68 | 13.76 | 533,034 | -0.20(-1.43%) |
May 24, 2019 | 14.04 | 14.17 | 13.87 | 13.96 | 325,600 | +0.05(+0.36%) |
May 23, 2019 | 14.02 | 14.05 | 13.80 | 13.91 | 418,939 | -0.32(-2.25%) |
May 22, 2019 | 14.20 | 14.32 | 14.06 | 14.23 | 490,803 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.45 | 14.20 | 14.24 | 484,803 | +0.08(+0.56%) |
May 20, 2019 | 14.07 | 14.24 | 13.94 | 14.16 | 396,080 | -0.06(-0.42%) |
May 17, 2019 | 13.98 | 14.41 | 13.98 | 14.22 | 347,200 | +0.02(+0.14%) |
May 16, 2019 | 14.31 | 14.51 | 14.08 | 14.20 | 495,171 | -0.07(-0.49%) |
May 15, 2019 | 13.84 | 14.30 | 13.74 | 14.27 | 693,159 | +0.27(+1.93%) |
May 14, 2019 | 13.82 | 14.01 | 13.62 | 14.00 | 741,474 | +0.30(+2.19%) |
May 13, 2019 | 14.00 | 14.00 | 13.54 | 13.70 | 695,256 | -0.66(-4.60%) |
May 10, 2019 | 14.05 | 14.40 | 13.94 | 14.36 | 581,400 | +0.31(+2.21%) |
May 09, 2019 | 14.09 | 14.10 | 13.75 | 14.05 | 821,805 | -0.04(-0.28%) |
May 08, 2019 | 13.73 | 14.21 | 13.61 | 14.09 | 565,086 | +0.32(+2.32%) |
May 07, 2019 | 14.00 | 14.09 | 13.69 | 13.77 | 888,283 | -0.45(-3.16%) |
May 06, 2019 | 14.11 | 14.36 | 13.85 | 14.22 | 1,245,429 | -0.23(-1.59%) |
May 03, 2019 | 14.00 | 14.66 | 13.78 | 14.45 | 1,284,700 | +0.71(+5.17%) |
May 02, 2019 | 13.57 | 13.78 | 13.38 | 13.74 | 663,323 | +0.17(+1.25%) |
May 01, 2019 | 13.50 | 13.94 | 13.35 | 13.57 | 974,741 | +0.10(+0.74%) |
Apr 30, 2019 | 13.39 | 13.50 | 13.20 | 13.47 | 470,916 | +0.12(+0.90%) |
Apr 29, 2019 | 13.26 | 13.50 | 13.17 | 13.35 | 450,676 | +0.14(+1.06%) |
Apr 26, 2019 | 13.14 | 13.28 | 13.01 | 13.21 | 464,300 | +0.07(+0.53%) |
Apr 25, 2019 | 13.00 | 13.27 | 12.86 | 13.14 | 419,706 | +0.15(+1.15%) |
Apr 24, 2019 | 12.96 | 13.08 | 12.87 | 12.99 | 427,648 | +0.03(+0.23%) |
Apr 23, 2019 | 12.60 | 13.08 | 12.50 | 12.96 | 749,572 | +0.46(+3.68%) |
Apr 22, 2019 | 12.40 | 12.54 | 12.34 | 12.50 | 291,722 | +0.09(+0.73%) |
Apr 18, 2019 | 12.12 | 12.41 | 12.12 | 12.41 | 293,600 | +0.26(+2.14%) |
Apr 17, 2019 | 12.38 | 12.40 | 12.10 | 12.15 | 326,630 | -0.11(-0.90%) |
Apr 16, 2019 | 12.31 | 12.37 | 12.20 | 12.26 | 272,036 | -0.02(-0.16%) |
Apr 15, 2019 | 12.15 | 12.29 | 12.14 | 12.28 | 382,653 | +0.17(+1.40%) |
Apr 12, 2019 | 11.96 | 12.16 | 11.92 | 12.11 | 323,100 | +0.24(+2.02%) |
Apr 11, 2019 | 11.82 | 12.03 | 11.73 | 11.87 | 279,560 | +0.04(+0.34%) |
Apr 10, 2019 | 11.67 | 11.86 | 11.45 | 11.83 | 235,010 | +0.18(+1.55%) |
Apr 09, 2019 | 11.82 | 11.82 | 11.65 | 11.65 | 178,412 | -0.22(-1.85%) |
Apr 08, 2019 | 11.77 | 11.93 | 11.60 | 11.87 | 234,708 | +0.06(+0.51%) |
Apr 05, 2019 | 11.93 | 12.04 | 11.77 | 11.81 | 652,400 | -0.12(-1.01%) |
Apr 04, 2019 | 11.99 | 12.30 | 11.89 | 11.93 | 466,929 | -0.04(-0.33%) |
Apr 03, 2019 | 11.63 | 12.02 | 11.50 | 11.97 | 586,763 | +0.43(+3.73%) |
Apr 02, 2019 | 11.27 | 11.59 | 11.16 | 11.54 | 573,828 | +0.43(+3.87%) |