Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.96 | 18.28 | 17.64 | 18.23 | 6,928,800 | +0.31(+1.73%) |
Jun 27, 2019 | 16.91 | 18.07 | 16.90 | 17.92 | 2,712,802 | +1.13(+6.73%) |
Jun 26, 2019 | 16.40 | 16.94 | 16.32 | 16.79 | 2,455,541 | +0.50(+3.07%) |
Jun 25, 2019 | 17.42 | 17.47 | 16.15 | 16.29 | 4,261,545 | -1.20(-6.86%) |
Jun 24, 2019 | 17.65 | 18.30 | 17.46 | 17.49 | 2,626,385 | -0.15(-0.85%) |
Jun 21, 2019 | 18.22 | 18.30 | 17.63 | 17.64 | 3,101,100 | -0.76(-4.13%) |
Jun 20, 2019 | 18.40 | 18.74 | 18.15 | 18.40 | 3,349,677 | -0.23(-1.23%) |
Jun 19, 2019 | 19.01 | 19.06 | 18.00 | 18.63 | 4,293,805 | -0.17(-0.90%) |
Jun 18, 2019 | 17.95 | 19.13 | 17.92 | 18.80 | 4,731,939 | +1.05(+5.92%) |
Jun 17, 2019 | 17.46 | 17.79 | 17.15 | 17.75 | 2,866,643 | +0.42(+2.42%) |
Jun 14, 2019 | 17.41 | 17.48 | 17.00 | 17.33 | 2,648,100 | -0.18(-1.03%) |
Jun 13, 2019 | 17.50 | 17.68 | 16.71 | 17.51 | 4,329,175 | +0.43(+2.52%) |
Jun 12, 2019 | 17.22 | 17.55 | 17.01 | 17.08 | 4,271,691 | +0.01(+0.06%) |
Jun 11, 2019 | 16.41 | 17.15 | 16.27 | 17.07 | 4,033,026 | +0.88(+5.44%) |
Jun 10, 2019 | 16.78 | 16.85 | 16.10 | 16.19 | 3,247,226 | -0.17(-1.04%) |
Jun 07, 2019 | 15.71 | 16.87 | 15.71 | 16.36 | 3,386,800 | +0.68(+4.34%) |
Jun 06, 2019 | 15.95 | 16.06 | 15.53 | 15.68 | 3,333,140 | -0.24(-1.51%) |
Jun 05, 2019 | 16.00 | 16.11 | 15.52 | 15.92 | 2,344,938 | -0.05(-0.31%) |
Jun 04, 2019 | 15.92 | 16.29 | 15.81 | 15.97 | 2,758,763 | +0.26(+1.65%) |
Jun 03, 2019 | 15.09 | 15.77 | 14.97 | 15.71 | 2,532,321 | +0.54(+3.56%) |
May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 5,425,100 | -0.60(-3.80%) |
May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 10,071,786 | -0.52(-3.19%) |
May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 2,524,725 | +0.48(+3.04%) |
May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 3,642,324 | +0.45(+2.93%) |
May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 2,498,300 | +0.68(+4.63%) |
May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 2,663,193 | -0.54(-3.55%) |
May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 2,385,340 | +0.34(+2.28%) |
May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 2,009,725 | +0.57(+3.98%) |
May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 2,233,436 | -0.34(-2.32%) |
May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1,778,900 | -0.17(-1.15%) |
May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 2,390,368 | +0.24(+1.65%) |
May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 2,890,230 | +0.56(+3.99%) |
May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 2,137,811 | +0.33(+2.41%) |
May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 2,320,044 | -0.33(-2.35%) |
May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 2,635,500 | +0.46(+3.39%) |
May 09, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 2,543,984 | -0.37(-2.66%) |
May 08, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 2,366,461 | -0.28(-1.97%) |
May 07, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 3,277,623 | +0.46(+3.35%) |
May 06, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 2,482,644 | -0.08(-0.58%) |
May 03, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 4,101,300 | +0.90(+6.96%) |
May 02, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 3,633,984 | -0.05(-0.39%) |
May 01, 2019 | 12.30 | 13.20 | 12.00 | 12.98 | 15,852,666 | +2.94(+29.28%) |
Apr 30, 2019 | 10.29 | 10.29 | 9.800 | 10.04 | 2,661,665 | -0.17(-1.67%) |
Apr 29, 2019 | 10.38 | 10.49 | 10.19 | 10.21 | 2,043,527 | -0.22(-2.11%) |
Apr 26, 2019 | 9.920 | 10.47 | 9.900 | 10.43 | 4,421,400 | +0.52(+5.25%) |
Apr 25, 2019 | 9.850 | 9.990 | 9.760 | 9.910 | 1,144,899 | +0.08(+0.81%) |
Apr 24, 2019 | 9.780 | 10.00 | 9.640 | 9.830 | 1,299,201 | +0.08(+0.82%) |
Apr 23, 2019 | 9.320 | 9.860 | 9.230 | 9.750 | 2,711,633 | +0.47(+5.06%) |
Apr 22, 2019 | 9.430 | 9.440 | 9.150 | 9.280 | 1,436,996 | -0.17(-1.80%) |
Apr 18, 2019 | 9.730 | 9.835 | 9.390 | 9.450 | 1,186,800 | -0.28(-2.88%) |
Apr 17, 2019 | 9.750 | 9.780 | 9.610 | 9.730 | 898,281 | +0.07(+0.72%) |
Apr 16, 2019 | 9.620 | 9.760 | 9.560 | 9.660 | 1,174,851 | +0.07(+0.73%) |
Apr 15, 2019 | 9.990 | 10.18 | 9.410 | 9.590 | 2,116,622 | -0.34(-3.42%) |
Apr 12, 2019 | 9.930 | 10.09 | 9.847 | 9.930 | 1,163,100 | +0.13(+1.33%) |
Apr 11, 2019 | 10.18 | 10.18 | 9.760 | 9.800 | 1,861,734 | -0.35(-3.45%) |
Apr 10, 2019 | 10.01 | 10.30 | 10.01 | 10.15 | 1,761,947 | +0.12(+1.20%) |
Apr 09, 2019 | 10.24 | 10.36 | 10.00 | 10.03 | 1,901,071 | -0.21(-2.05%) |
Apr 08, 2019 | 10.00 | 10.25 | 9.970 | 10.24 | 2,292,952 | +0.40(+4.07%) |
Apr 05, 2019 | 9.530 | 9.980 | 9.530 | 9.840 | 2,576,300 | +0.32(+3.36%) |
Apr 04, 2019 | 9.600 | 9.740 | 9.470 | 9.520 | 1,188,656 | -0.17(-1.75%) |
Apr 03, 2019 | 9.400 | 9.790 | 9.400 | 9.690 | 2,387,422 | +0.34(+3.64%) |
Apr 02, 2019 | 9.270 | 9.420 | 9.160 | 9.350 | 1,148,506 | +0.09(+0.97%) |