Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.88 | 14.22 | 13.84 | 14.10 | 1,185,447 | +0.25(+1.78%) |
Jun 27, 2019 | 13.46 | 13.87 | 13.45 | 13.86 | 188,889 | +0.38(+2.85%) |
Jun 26, 2019 | 13.77 | 13.88 | 13.46 | 13.47 | 113,795 | -0.30(-2.19%) |
Jun 25, 2019 | 13.50 | 13.88 | 13.48 | 13.77 | 144,934 | +0.28(+2.10%) |
Jun 24, 2019 | 13.73 | 13.85 | 13.45 | 13.49 | 162,798 | -0.20(-1.47%) |
Jun 21, 2019 | 13.68 | 13.86 | 13.68 | 13.69 | 276,531 | -0.05(-0.40%) |
Jun 20, 2019 | 13.82 | 13.93 | 13.66 | 13.75 | 160,763 | -0.05(-0.33%) |
Jun 19, 2019 | 13.83 | 13.93 | 13.78 | 13.79 | 95,809 | +0.00(+0.00%) |
Jun 18, 2019 | 14.01 | 14.13 | 13.71 | 13.79 | 111,277 | -0.16(-1.18%) |
Jun 17, 2019 | 14.18 | 14.30 | 13.87 | 13.96 | 151,606 | -0.24(-1.68%) |
Jun 14, 2019 | 14.32 | 14.32 | 14.14 | 14.20 | 125,100 | -0.07(-0.51%) |
Jun 13, 2019 | 14.31 | 14.33 | 14.18 | 14.27 | 117,809 | +0.05(+0.32%) |
Jun 12, 2019 | 14.08 | 14.34 | 14.05 | 14.22 | 103,695 | +0.12(+0.84%) |
Jun 11, 2019 | 14.30 | 14.40 | 13.95 | 14.10 | 126,559 | -0.16(-1.15%) |
Jun 10, 2019 | 14.09 | 14.35 | 14.09 | 14.27 | 127,541 | +0.17(+1.23%) |
Jun 07, 2019 | 14.19 | 14.29 | 14.08 | 14.10 | 113,628 | -0.05(-0.39%) |
Jun 06, 2019 | 14.05 | 14.26 | 13.92 | 14.15 | 145,203 | +0.05(+0.39%) |
Jun 05, 2019 | 14.09 | 14.12 | 13.87 | 14.10 | 125,658 | +0.05(+0.39%) |
Jun 04, 2019 | 13.67 | 14.05 | 13.61 | 14.04 | 217,987 | +0.45(+3.29%) |
Jun 03, 2019 | 13.29 | 13.59 | 13.26 | 13.59 | 218,830 | +0.26(+1.91%) |
May 31, 2019 | 13.25 | 13.38 | 13.21 | 13.34 | 145,983 | -0.05(-0.41%) |
May 30, 2019 | 13.72 | 13.79 | 13.35 | 13.39 | 167,573 | -0.33(-2.39%) |
May 29, 2019 | 13.83 | 13.98 | 13.63 | 13.72 | 108,711 | -0.24(-1.70%) |
May 28, 2019 | 14.07 | 14.09 | 13.93 | 13.96 | 113,065 | -0.05(-0.39%) |
May 24, 2019 | 13.97 | 14.09 | 13.90 | 14.01 | 96,408 | +0.09(+0.65%) |
May 23, 2019 | 14.02 | 14.02 | 13.66 | 13.92 | 155,622 | -0.11(-0.78%) |
May 22, 2019 | 14.01 | 14.10 | 13.92 | 14.03 | 112,870 | +0.05(+0.39%) |
May 21, 2019 | 14.04 | 14.07 | 13.87 | 13.98 | 139,646 | +0.03(+0.20%) |
May 20, 2019 | 14.18 | 14.30 | 13.90 | 13.95 | 148,168 | -0.30(-2.11%) |
May 17, 2019 | 14.40 | 14.64 | 14.18 | 14.25 | 226,817 | -0.15(-1.08%) |
May 16, 2019 | 14.22 | 14.63 | 14.15 | 14.41 | 227,668 | +0.27(+1.94%) |
May 15, 2019 | 14.11 | 14.63 | 13.86 | 14.13 | 339,503 | +0.31(+2.24%) |
May 14, 2019 | 13.41 | 14.00 | 13.41 | 13.82 | 327,321 | +0.36(+2.64%) |
May 13, 2019 | 13.45 | 13.58 | 13.33 | 13.47 | 317,524 | +0.04(+0.27%) |
May 10, 2019 | 13.07 | 13.43 | 13.07 | 13.43 | 234,604 | +0.36(+2.72%) |
May 09, 2019 | 12.81 | 13.41 | 12.81 | 13.07 | 401,568 | +0.09(+0.70%) |
May 08, 2019 | 12.72 | 13.02 | 12.69 | 12.98 | 415,053 | +0.22(+1.71%) |
May 07, 2019 | 12.54 | 13.15 | 12.54 | 12.76 | 266,214 | +0.30(+2.41%) |
May 06, 2019 | 12.06 | 12.51 | 12.06 | 12.46 | 345,790 | +0.22(+1.79%) |
May 03, 2019 | 12.53 | 12.54 | 12.23 | 12.24 | 169,126 | -0.20(-1.61%) |
May 02, 2019 | 12.35 | 12.52 | 12.35 | 12.45 | 246,139 | +0.07(+0.59%) |
May 01, 2019 | 12.50 | 12.55 | 12.37 | 12.37 | 234,026 | -0.06(-0.51%) |
Apr 30, 2019 | 12.39 | 12.47 | 12.14 | 12.44 | 229,784 | +0.05(+0.37%) |
Apr 29, 2019 | 12.10 | 12.52 | 12.10 | 12.39 | 153,043 | +0.27(+2.26%) |
Apr 26, 2019 | 12.21 | 12.33 | 12.09 | 12.12 | 120,099 | -0.11(-0.89%) |
Apr 25, 2019 | 12.25 | 12.32 | 12.05 | 12.23 | 153,315 | -0.06(-0.52%) |
Apr 24, 2019 | 12.40 | 12.45 | 12.28 | 12.29 | 109,174 | -0.15(-1.25%) |
Apr 23, 2019 | 12.45 | 12.59 | 12.35 | 12.45 | 182,598 | -0.01(-0.07%) |
Apr 22, 2019 | 12.85 | 12.98 | 12.41 | 12.45 | 132,559 | -0.57(-4.41%) |
Apr 18, 2019 | 12.85 | 13.21 | 12.85 | 13.03 | 132,164 | +0.21(+1.64%) |
Apr 17, 2019 | 13.09 | 13.13 | 12.78 | 12.82 | 85,024 | -0.32(-2.43%) |
Apr 16, 2019 | 12.96 | 13.23 | 12.92 | 13.14 | 111,456 | +0.23(+1.77%) |
Apr 15, 2019 | 13.08 | 13.08 | 12.89 | 12.91 | 88,557 | -0.10(-0.77%) |
Apr 12, 2019 | 13.22 | 13.22 | 12.96 | 13.01 | 94,653 | -0.15(-1.11%) |
Apr 11, 2019 | 13.28 | 13.28 | 13.09 | 13.16 | 121,746 | -0.04(-0.28%) |
Apr 10, 2019 | 13.17 | 13.24 | 13.12 | 13.19 | 122,846 | -0.09(-0.69%) |
Apr 09, 2019 | 13.17 | 13.39 | 12.72 | 13.28 | 166,037 | +0.05(+0.34%) |
Apr 08, 2019 | 13.38 | 13.44 | 13.14 | 13.24 | 107,103 | -0.17(-1.29%) |
Apr 05, 2019 | 13.37 | 13.58 | 13.23 | 13.41 | 243,708 | +0.05(+0.34%) |
Apr 04, 2019 | 13.28 | 13.50 | 13.13 | 13.37 | 90,472 | +0.09(+0.69%) |
Apr 03, 2019 | 13.48 | 13.48 | 13.19 | 13.28 | 200,403 | -0.12(-0.88%) |
Apr 02, 2019 | 13.43 | 13.52 | 13.28 | 13.39 | 237,125 | -0.01(-0.07%) |