Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.03 | 14.17 | 14.02 | 14.06 | 990,787 | +0.00(+0.00%) |
Jun 27, 2019 | 14.19 | 14.22 | 14.03 | 14.06 | 977,346 | -0.22(-1.54%) |
Jun 26, 2019 | 14.24 | 14.40 | 14.23 | 14.28 | 975,219 | +0.26(+1.83%) |
Jun 25, 2019 | 14.15 | 14.17 | 14.02 | 14.03 | 1,347,884 | -0.21(-1.50%) |
Jun 24, 2019 | 14.32 | 14.37 | 14.24 | 14.24 | 1,118,574 | -0.16(-1.09%) |
Jun 21, 2019 | 14.30 | 14.44 | 14.28 | 14.40 | 1,194,317 | +0.19(+1.35%) |
Jun 20, 2019 | 14.25 | 14.30 | 14.20 | 14.20 | 3,467,422 | +0.43(+3.10%) |
Jun 19, 2019 | 13.81 | 13.88 | 13.75 | 13.78 | 2,742,715 | -0.16(-1.12%) |
Jun 18, 2019 | 13.86 | 14.01 | 13.86 | 13.93 | 2,771,414 | +0.20(+1.45%) |
Jun 17, 2019 | 13.71 | 13.84 | 13.70 | 13.74 | 1,357,454 | -0.09(-0.62%) |
Jun 14, 2019 | 13.93 | 13.93 | 13.80 | 13.82 | 1,246,220 | -0.04(-0.31%) |
Jun 13, 2019 | 13.92 | 13.93 | 13.84 | 13.86 | 1,561,320 | +0.13(+0.93%) |
Jun 12, 2019 | 13.90 | 13.93 | 13.72 | 13.74 | 1,398,376 | -0.43(-3.06%) |
Jun 11, 2019 | 14.20 | 14.26 | 14.15 | 14.17 | 1,169,019 | +0.09(+0.61%) |
Jun 10, 2019 | 14.15 | 14.21 | 14.05 | 14.08 | 2,001,150 | -0.06(-0.45%) |
Jun 07, 2019 | 14.04 | 14.15 | 13.98 | 14.15 | 4,026,867 | +0.28(+2.05%) |
Jun 06, 2019 | 13.77 | 13.90 | 13.74 | 13.86 | 2,103,503 | +0.26(+1.88%) |
Jun 05, 2019 | 13.83 | 13.83 | 13.57 | 13.61 | 3,405,802 | -0.28(-2.00%) |
Jun 04, 2019 | 13.75 | 13.90 | 13.66 | 13.88 | 4,957,620 | -0.03(-0.20%) |
Jun 03, 2019 | 13.84 | 13.99 | 13.78 | 13.91 | 4,888,697 | +0.30(+2.19%) |
May 31, 2019 | 13.48 | 13.78 | 13.47 | 13.61 | 8,139,957 | -0.02(-0.16%) |
May 30, 2019 | 13.61 | 13.84 | 13.61 | 13.64 | 3,461,668 | -0.18(-1.29%) |
May 29, 2019 | 13.50 | 13.83 | 13.44 | 13.81 | 5,001,981 | -0.04(-0.26%) |
May 28, 2019 | 14.01 | 14.06 | 13.85 | 13.85 | 9,647,601 | -0.33(-2.36%) |
May 24, 2019 | 14.13 | 14.21 | 13.96 | 14.18 | 5,302,344 | +0.01(+0.10%) |
May 23, 2019 | 14.28 | 14.28 | 14.05 | 14.17 | 2,619,980 | -0.57(-3.86%) |
May 22, 2019 | 14.88 | 14.92 | 14.71 | 14.74 | 2,055,646 | -0.20(-1.33%) |
May 21, 2019 | 14.84 | 14.99 | 14.83 | 14.94 | 3,076,130 | +0.06(+0.43%) |
May 20, 2019 | 14.82 | 14.92 | 14.76 | 14.87 | 1,514,128 | -0.01(-0.05%) |
May 17, 2019 | 15.04 | 15.13 | 14.87 | 14.88 | 2,654,055 | -0.21(-1.41%) |
May 16, 2019 | 14.97 | 15.11 | 14.95 | 15.09 | 2,628,297 | +0.33(+2.24%) |
May 15, 2019 | 14.60 | 14.81 | 14.58 | 14.76 | 878,313 | -0.01(-0.05%) |
May 14, 2019 | 14.69 | 14.86 | 14.67 | 14.77 | 1,258,425 | +0.08(+0.53%) |
May 13, 2019 | 14.82 | 14.87 | 14.65 | 14.69 | 945,076 | -0.13(-0.90%) |
May 10, 2019 | 14.74 | 14.86 | 14.68 | 14.83 | 1,285,687 | +0.11(+0.76%) |
May 09, 2019 | 14.65 | 14.76 | 14.55 | 14.71 | 2,441,027 | -0.20(-1.37%) |
May 08, 2019 | 14.76 | 15.01 | 14.76 | 14.92 | 2,260,877 | -0.03(-0.19%) |
May 07, 2019 | 14.80 | 15.02 | 14.68 | 14.95 | 2,036,555 | -0.14(-0.93%) |
May 06, 2019 | 14.93 | 15.14 | 14.92 | 15.09 | 2,249,000 | -0.23(-1.51%) |
May 03, 2019 | 15.50 | 15.56 | 15.31 | 15.32 | 2,703,360 | +0.11(+0.69%) |
May 02, 2019 | 15.35 | 15.35 | 15.16 | 15.21 | 1,824,365 | -0.07(-0.46%) |
May 01, 2019 | 15.59 | 15.61 | 15.28 | 15.28 | 1,061,793 | -0.30(-1.94%) |
Apr 30, 2019 | 15.77 | 15.77 | 15.59 | 15.59 | 1,446,597 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.66 | 15.39 | 15.63 | 2,103,280 | -0.09(-0.58%) |
Apr 26, 2019 | 15.81 | 15.82 | 15.63 | 15.73 | 1,131,917 | -0.19(-1.19%) |
Apr 25, 2019 | 15.93 | 16.01 | 15.86 | 15.92 | 2,372,642 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.13 | 1,508,377 | -0.51(-3.04%) |
Apr 23, 2019 | 16.61 | 16.72 | 16.56 | 16.63 | 1,607,830 | -0.14(-0.84%) |
Apr 22, 2019 | 16.58 | 16.84 | 16.55 | 16.77 | 1,136,583 | +0.39(+2.40%) |
Apr 18, 2019 | 16.43 | 16.46 | 16.30 | 16.38 | 756,177 | -0.09(-0.55%) |
Apr 17, 2019 | 16.43 | 16.58 | 16.29 | 16.47 | 1,970,996 | +0.28(+1.74%) |
Apr 16, 2019 | 16.14 | 16.27 | 16.07 | 16.19 | 1,482,032 | -0.03(-0.17%) |
Apr 15, 2019 | 16.26 | 16.28 | 16.14 | 16.22 | 1,610,973 | +0.03(+0.17%) |
Apr 12, 2019 | 16.30 | 16.33 | 16.18 | 16.19 | 1,307,328 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.24 | 16.06 | 16.14 | 1,579,942 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.37 | 16.14 | 16.22 | 1,453,370 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.13 | 15.99 | 16.05 | 1,853,846 | -0.13(-0.78%) |
Apr 08, 2019 | 16.07 | 16.29 | 16.06 | 16.18 | 2,256,680 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.97 | 15.63 | 15.92 | 2,885,463 | +0.27(+1.75%) |
Apr 04, 2019 | 15.66 | 15.68 | 15.52 | 15.64 | 1,768,477 | -0.11(-0.71%) |
Apr 03, 2019 | 15.90 | 15.94 | 15.73 | 15.75 | 2,614,857 | +0.11(+0.72%) |
Apr 02, 2019 | 15.68 | 15.75 | 15.57 | 15.64 | 2,522,424 | -0.02(-0.13%) |