Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.42 | 15.91 | 15.29 | 15.80 | 1,384,000 | +0.45(+2.93%) |
Jun 27, 2019 | 15.20 | 15.38 | 15.05 | 15.35 | 1,163,311 | +0.22(+1.45%) |
Jun 26, 2019 | 15.16 | 15.21 | 15.04 | 15.13 | 783,270 | +0.06(+0.40%) |
Jun 25, 2019 | 15.10 | 15.17 | 14.90 | 15.07 | 1,022,874 | -0.01(-0.07%) |
Jun 24, 2019 | 15.35 | 15.39 | 15.00 | 15.08 | 521,246 | -0.27(-1.76%) |
Jun 21, 2019 | 15.21 | 15.37 | 15.03 | 15.35 | 859,800 | +0.03(+0.20%) |
Jun 20, 2019 | 15.45 | 15.51 | 15.24 | 15.32 | 324,078 | +0.10(+0.66%) |
Jun 19, 2019 | 15.25 | 15.29 | 15.15 | 15.22 | 282,999 | +0.05(+0.33%) |
Jun 18, 2019 | 15.06 | 15.32 | 15.03 | 15.17 | 254,086 | +0.22(+1.47%) |
Jun 17, 2019 | 15.09 | 15.12 | 14.91 | 14.95 | 334,673 | -0.18(-1.19%) |
Jun 14, 2019 | 15.44 | 15.49 | 15.04 | 15.13 | 295,800 | -0.37(-2.39%) |
Jun 13, 2019 | 15.33 | 15.56 | 15.20 | 15.50 | 380,087 | +0.30(+1.97%) |
Jun 12, 2019 | 15.01 | 15.22 | 14.93 | 15.20 | 340,461 | +0.16(+1.06%) |
Jun 11, 2019 | 14.84 | 15.10 | 14.79 | 15.04 | 425,151 | +0.49(+3.37%) |
Jun 10, 2019 | 14.57 | 14.80 | 14.53 | 14.55 | 183,729 | +0.05(+0.34%) |
Jun 07, 2019 | 14.51 | 14.57 | 14.30 | 14.50 | 305,900 | +0.06(+0.42%) |
Jun 06, 2019 | 14.40 | 14.65 | 14.21 | 14.44 | 257,947 | +0.05(+0.35%) |
Jun 05, 2019 | 14.57 | 14.62 | 14.27 | 14.39 | 411,193 | -0.14(-0.96%) |
Jun 04, 2019 | 13.92 | 14.55 | 13.85 | 14.53 | 603,436 | +0.89(+6.52%) |
Jun 03, 2019 | 13.56 | 13.83 | 13.52 | 13.64 | 1,463,603 | +0.10(+0.74%) |
May 31, 2019 | 13.74 | 13.84 | 13.52 | 13.54 | 540,500 | -0.44(-3.15%) |
May 30, 2019 | 14.02 | 14.25 | 13.92 | 13.98 | 355,193 | -0.06(-0.43%) |
May 29, 2019 | 13.89 | 14.13 | 13.78 | 14.04 | 418,124 | +0.02(+0.14%) |
May 28, 2019 | 14.08 | 14.25 | 13.95 | 14.02 | 653,649 | -0.11(-0.78%) |
May 24, 2019 | 14.40 | 14.40 | 14.05 | 14.13 | 348,800 | -0.10(-0.70%) |
May 23, 2019 | 14.74 | 14.74 | 14.06 | 14.23 | 1,053,266 | -0.75(-5.01%) |
May 22, 2019 | 15.06 | 15.08 | 14.86 | 14.98 | 468,226 | -0.12(-0.79%) |
May 21, 2019 | 14.80 | 15.26 | 14.79 | 15.10 | 690,373 | +0.38(+2.58%) |
May 20, 2019 | 15.11 | 15.29 | 14.67 | 14.72 | 725,575 | -0.58(-3.79%) |
May 17, 2019 | 15.60 | 15.70 | 15.29 | 15.30 | 751,400 | -0.49(-3.10%) |
May 16, 2019 | 15.73 | 15.91 | 15.64 | 15.79 | 624,603 | +0.22(+1.41%) |
May 15, 2019 | 15.36 | 15.65 | 15.36 | 15.57 | 376,721 | -0.04(-0.26%) |
May 14, 2019 | 15.42 | 15.75 | 15.39 | 15.61 | 477,968 | +0.18(+1.17%) |
May 13, 2019 | 15.89 | 15.89 | 15.37 | 15.43 | 684,241 | -0.39(-2.47%) |
May 10, 2019 | 15.77 | 15.88 | 15.47 | 15.82 | 799,900 | -0.06(-0.38%) |
May 09, 2019 | 16.01 | 16.06 | 15.77 | 15.88 | 822,596 | -0.35(-2.16%) |
May 08, 2019 | 16.24 | 16.38 | 16.11 | 16.23 | 624,951 | -0.13(-0.79%) |
May 07, 2019 | 16.69 | 16.81 | 16.21 | 16.36 | 599,174 | -0.61(-3.59%) |
May 06, 2019 | 16.78 | 17.09 | 16.77 | 16.97 | 550,654 | -0.17(-0.99%) |
May 03, 2019 | 16.51 | 17.15 | 16.46 | 17.14 | 911,300 | +0.83(+5.09%) |
May 02, 2019 | 16.13 | 16.44 | 16.00 | 16.31 | 815,942 | -0.19(-1.15%) |
May 01, 2019 | 16.11 | 17.32 | 16.00 | 16.50 | 1,463,500 | -1.37(-7.67%) |
Apr 30, 2019 | 17.85 | 18.01 | 17.62 | 17.87 | 720,670 | -0.01(-0.06%) |
Apr 29, 2019 | 17.85 | 18.04 | 17.71 | 17.88 | 331,925 | +0.11(+0.62%) |
Apr 26, 2019 | 17.37 | 17.86 | 17.20 | 17.77 | 349,800 | +0.41(+2.36%) |
Apr 25, 2019 | 17.62 | 17.62 | 17.02 | 17.36 | 465,914 | -0.30(-1.70%) |
Apr 24, 2019 | 18.15 | 18.27 | 17.40 | 17.66 | 756,617 | -0.53(-2.91%) |
Apr 23, 2019 | 18.04 | 18.40 | 17.87 | 18.19 | 522,477 | +0.17(+0.94%) |
Apr 22, 2019 | 18.23 | 18.27 | 17.95 | 18.02 | 556,904 | -0.30(-1.64%) |
Apr 18, 2019 | 18.51 | 18.58 | 18.15 | 18.32 | 480,000 | -0.24(-1.29%) |
Apr 17, 2019 | 18.75 | 18.89 | 18.51 | 18.56 | 609,120 | -0.06(-0.32%) |
Apr 16, 2019 | 17.98 | 18.65 | 17.84 | 18.62 | 661,660 | +0.72(+4.02%) |
Apr 15, 2019 | 17.97 | 17.99 | 17.78 | 17.90 | 473,183 | +0.09(+0.51%) |
Apr 12, 2019 | 17.93 | 18.04 | 17.56 | 17.81 | 531,100 | +0.07(+0.39%) |
Apr 11, 2019 | 17.74 | 17.77 | 17.64 | 17.74 | 659,613 | +0.01(+0.06%) |
Apr 10, 2019 | 17.53 | 17.75 | 17.45 | 17.73 | 699,387 | +0.22(+1.26%) |
Apr 09, 2019 | 17.68 | 17.75 | 17.46 | 17.51 | 464,252 | -0.21(-1.19%) |
Apr 08, 2019 | 17.71 | 17.88 | 17.58 | 17.72 | 566,371 | -0.02(-0.11%) |
Apr 05, 2019 | 17.23 | 17.90 | 17.23 | 17.74 | 1,014,700 | +0.38(+2.19%) |
Apr 04, 2019 | 17.13 | 17.39 | 17.07 | 17.36 | 665,460 | +0.19(+1.11%) |
Apr 03, 2019 | 17.94 | 18.06 | 17.12 | 17.17 | 1,400,152 | -0.63(-3.54%) |
Apr 02, 2019 | 17.94 | 18.09 | 17.64 | 17.80 | 1,662,713 | -0.19(-1.06%) |