Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.76 | 15.03 | 14.75 | 14.98 | 1,461,906 | +0.18(+1.21%) |
Jun 27, 2019 | 14.62 | 14.87 | 14.62 | 14.80 | 385,068 | +0.23(+1.55%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.31 | 14.57 | 382,564 | -0.11(-0.77%) |
Jun 25, 2019 | 14.63 | 14.92 | 14.52 | 14.69 | 440,967 | +0.06(+0.39%) |
Jun 24, 2019 | 14.64 | 14.70 | 14.56 | 14.63 | 330,599 | -0.02(-0.13%) |
Jun 21, 2019 | 14.40 | 14.68 | 14.30 | 14.65 | 814,760 | +0.14(+0.98%) |
Jun 20, 2019 | 14.62 | 14.76 | 14.40 | 14.51 | 479,891 | -0.09(-0.65%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.34 | 14.60 | 258,036 | +0.13(+0.91%) |
Jun 18, 2019 | 14.40 | 14.78 | 14.35 | 14.47 | 289,445 | +0.08(+0.52%) |
Jun 17, 2019 | 14.47 | 14.54 | 14.35 | 14.39 | 420,449 | +0.01(+0.07%) |
Jun 14, 2019 | 14.23 | 14.41 | 14.19 | 14.38 | 340,949 | +0.09(+0.59%) |
Jun 13, 2019 | 14.09 | 14.36 | 14.09 | 14.30 | 499,129 | +0.28(+2.02%) |
Jun 12, 2019 | 14.06 | 14.15 | 13.88 | 14.02 | 209,879 | -0.14(-1.00%) |
Jun 11, 2019 | 14.43 | 14.43 | 13.97 | 14.16 | 529,413 | -0.13(-0.93%) |
Jun 10, 2019 | 14.23 | 14.43 | 14.23 | 14.29 | 295,019 | +0.10(+0.73%) |
Jun 07, 2019 | 14.08 | 14.41 | 14.02 | 14.19 | 380,574 | +0.20(+1.42%) |
Jun 06, 2019 | 13.94 | 14.10 | 13.83 | 13.99 | 341,764 | +0.09(+0.61%) |
Jun 05, 2019 | 14.34 | 14.43 | 13.81 | 13.90 | 308,981 | -0.42(-2.90%) |
Jun 04, 2019 | 13.91 | 14.35 | 13.91 | 14.32 | 567,922 | +0.58(+4.19%) |
Jun 03, 2019 | 13.26 | 13.77 | 13.26 | 13.74 | 576,508 | +0.48(+3.63%) |
May 31, 2019 | 13.53 | 13.60 | 13.13 | 13.26 | 700,333 | -0.45(-3.30%) |
May 30, 2019 | 13.73 | 13.93 | 13.58 | 13.71 | 617,199 | -0.02(-0.14%) |
May 29, 2019 | 13.71 | 13.83 | 13.53 | 13.73 | 488,668 | -0.11(-0.82%) |
May 28, 2019 | 13.85 | 14.01 | 13.71 | 13.85 | 525,911 | +0.00(+0.00%) |
May 24, 2019 | 13.87 | 13.97 | 13.72 | 13.85 | 347,835 | +0.03(+0.20%) |
May 23, 2019 | 14.11 | 14.11 | 13.73 | 13.82 | 546,675 | -0.42(-2.92%) |
May 22, 2019 | 14.21 | 14.36 | 14.12 | 14.23 | 355,983 | -0.09(-0.66%) |
May 21, 2019 | 14.18 | 14.35 | 14.17 | 14.33 | 316,029 | +0.23(+1.61%) |
May 20, 2019 | 13.77 | 14.13 | 13.66 | 14.10 | 405,535 | +0.24(+1.70%) |
May 17, 2019 | 13.92 | 14.37 | 13.86 | 13.87 | 750,448 | +0.23(+1.66%) |
May 16, 2019 | 13.73 | 13.85 | 13.61 | 13.64 | 369,002 | -0.12(-0.89%) |
May 15, 2019 | 13.58 | 13.86 | 13.53 | 13.76 | 298,084 | +0.07(+0.48%) |
May 14, 2019 | 13.68 | 13.85 | 13.63 | 13.70 | 350,369 | +0.04(+0.28%) |
May 13, 2019 | 13.60 | 13.81 | 13.54 | 13.66 | 800,099 | -0.21(-1.50%) |
May 10, 2019 | 13.98 | 13.98 | 13.63 | 13.87 | 792,934 | -0.12(-0.88%) |
May 09, 2019 | 13.63 | 14.11 | 13.58 | 13.99 | 472,903 | +0.19(+1.37%) |
May 08, 2019 | 13.75 | 13.89 | 13.61 | 13.80 | 837,611 | -0.05(-0.34%) |
May 07, 2019 | 13.94 | 14.09 | 13.76 | 13.85 | 866,888 | -0.22(-1.54%) |
May 06, 2019 | 13.43 | 14.09 | 13.43 | 14.06 | 782,728 | +0.39(+2.83%) |
May 03, 2019 | 13.81 | 13.84 | 13.34 | 13.68 | 898,037 | +0.22(+1.61%) |
May 02, 2019 | 13.35 | 13.56 | 13.20 | 13.46 | 586,341 | +0.02(+0.14%) |
May 01, 2019 | 13.53 | 13.65 | 13.32 | 13.44 | 1,120,503 | -0.12(-0.90%) |
Apr 30, 2019 | 13.83 | 13.83 | 13.38 | 13.56 | 733,857 | -0.18(-1.31%) |
Apr 29, 2019 | 13.74 | 13.90 | 13.63 | 13.74 | 618,001 | -0.02(-0.14%) |
Apr 26, 2019 | 13.42 | 13.78 | 13.29 | 13.76 | 362,562 | +0.38(+2.82%) |
Apr 25, 2019 | 13.22 | 13.49 | 13.14 | 13.38 | 352,126 | +0.11(+0.85%) |
Apr 24, 2019 | 13.03 | 13.40 | 13.03 | 13.27 | 426,048 | +0.19(+1.44%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.08 | 360,067 | +0.25(+1.91%) |
Apr 22, 2019 | 12.82 | 12.96 | 12.63 | 12.84 | 409,019 | +0.02(+0.15%) |
Apr 18, 2019 | 12.35 | 12.90 | 12.28 | 12.82 | 770,260 | +0.42(+3.43%) |
Apr 17, 2019 | 13.10 | 13.15 | 12.23 | 12.39 | 1,758,823 | -0.63(-4.85%) |
Apr 16, 2019 | 13.88 | 13.91 | 12.99 | 13.02 | 660,076 | -0.73(-5.29%) |
Apr 15, 2019 | 13.58 | 13.81 | 13.48 | 13.75 | 558,505 | +0.17(+1.25%) |
Apr 12, 2019 | 13.74 | 13.88 | 13.53 | 13.58 | 418,081 | -0.08(-0.55%) |
Apr 11, 2019 | 13.82 | 13.89 | 13.58 | 13.66 | 633,680 | -0.11(-0.82%) |
Apr 10, 2019 | 13.65 | 13.92 | 13.59 | 13.77 | 714,868 | +0.14(+1.04%) |
Apr 09, 2019 | 13.60 | 13.83 | 13.54 | 13.63 | 508,536 | -0.04(-0.28%) |
Apr 08, 2019 | 13.62 | 13.67 | 13.49 | 13.67 | 762,900 | -0.03(-0.21%) |
Apr 05, 2019 | 13.47 | 13.86 | 13.47 | 13.70 | 806,919 | +0.31(+2.33%) |
Apr 04, 2019 | 13.31 | 13.50 | 13.27 | 13.38 | 534,621 | +0.09(+0.71%) |
Apr 03, 2019 | 13.37 | 13.51 | 13.25 | 13.29 | 404,558 | +0.06(+0.43%) |
Apr 02, 2019 | 13.36 | 13.37 | 13.14 | 13.23 | 391,099 | -0.10(-0.78%) |