Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.27 | 15.36 | 15.22 | 15.36 | 7,056,821 | +0.16(+1.07%) |
Jun 27, 2019 | 15.23 | 15.28 | 15.14 | 15.20 | 4,063,071 | +0.06(+0.41%) |
Jun 26, 2019 | 15.45 | 15.49 | 15.14 | 15.14 | 8,412,174 | -0.26(-1.71%) |
Jun 25, 2019 | 15.45 | 15.56 | 15.39 | 15.40 | 5,504,114 | +0.00(+0.00%) |
Jun 24, 2019 | 15.56 | 15.59 | 15.36 | 15.40 | 6,300,522 | -0.12(-0.75%) |
Jun 21, 2019 | 15.29 | 15.59 | 15.25 | 15.52 | 17,405,186 | +0.15(+1.01%) |
Jun 20, 2019 | 15.35 | 15.40 | 15.18 | 15.36 | 9,244,520 | +0.14(+0.91%) |
Jun 19, 2019 | 15.14 | 15.27 | 15.02 | 15.22 | 7,345,908 | +0.11(+0.72%) |
Jun 18, 2019 | 15.15 | 15.27 | 14.83 | 15.12 | 19,221,780 | -0.38(-2.44%) |
Jun 17, 2019 | 15.49 | 15.52 | 15.34 | 15.49 | 5,025,734 | -0.02(-0.15%) |
Jun 14, 2019 | 15.48 | 15.56 | 15.36 | 15.52 | 3,568,740 | +0.02(+0.15%) |
Jun 13, 2019 | 15.44 | 15.57 | 15.39 | 15.49 | 3,508,248 | +0.09(+0.60%) |
Jun 12, 2019 | 15.21 | 15.41 | 15.16 | 15.40 | 5,729,787 | +0.19(+1.26%) |
Jun 11, 2019 | 15.37 | 15.39 | 15.15 | 15.21 | 5,455,036 | -0.10(-0.65%) |
Jun 10, 2019 | 15.52 | 15.57 | 15.24 | 15.31 | 8,292,989 | -0.10(-0.65%) |
Jun 07, 2019 | 15.36 | 15.51 | 15.30 | 15.41 | 4,446,692 | +0.15(+0.95%) |
Jun 06, 2019 | 15.15 | 15.30 | 15.05 | 15.26 | 5,469,801 | +0.08(+0.55%) |
Jun 05, 2019 | 15.42 | 15.45 | 14.97 | 15.18 | 16,418,210 | -0.40(-2.55%) |
Jun 04, 2019 | 15.00 | 15.72 | 14.90 | 15.58 | 24,929,976 | +0.75(+5.05%) |
Jun 03, 2019 | 14.84 | 15.05 | 14.77 | 14.83 | 8,298,868 | -0.01(-0.05%) |
May 31, 2019 | 14.67 | 14.86 | 14.65 | 14.84 | 6,667,815 | +0.07(+0.47%) |
May 30, 2019 | 14.78 | 14.89 | 14.74 | 14.77 | 3,780,745 | -0.04(-0.26%) |
May 29, 2019 | 14.76 | 14.84 | 14.56 | 14.80 | 7,629,628 | +0.02(+0.10%) |
May 28, 2019 | 14.82 | 14.98 | 14.73 | 14.79 | 11,923,476 | -0.02(-0.10%) |
May 24, 2019 | 14.96 | 15.14 | 14.72 | 14.80 | 5,473,495 | -0.08(-0.56%) |
May 23, 2019 | 14.77 | 14.91 | 14.74 | 14.89 | 6,616,259 | +0.00(+0.00%) |
May 22, 2019 | 14.80 | 15.00 | 14.75 | 14.89 | 5,776,193 | +0.05(+0.31%) |
May 21, 2019 | 14.82 | 14.93 | 14.78 | 14.84 | 4,624,316 | +0.14(+0.94%) |
May 20, 2019 | 14.66 | 14.86 | 14.64 | 14.71 | 5,977,903 | -0.07(-0.47%) |
May 17, 2019 | 14.88 | 14.95 | 14.74 | 14.77 | 7,094,909 | -0.21(-1.43%) |
May 16, 2019 | 14.87 | 15.13 | 14.87 | 14.99 | 6,457,706 | +0.12(+0.82%) |
May 15, 2019 | 14.69 | 14.95 | 14.69 | 14.87 | 5,313,930 | +0.09(+0.62%) |
May 14, 2019 | 14.69 | 14.86 | 14.67 | 14.77 | 6,551,825 | +0.20(+1.36%) |
May 13, 2019 | 14.67 | 14.72 | 14.54 | 14.58 | 6,616,118 | -0.26(-1.75%) |
May 10, 2019 | 14.64 | 14.85 | 14.62 | 14.84 | 7,126,163 | +0.15(+1.04%) |
May 09, 2019 | 14.61 | 14.86 | 14.61 | 14.68 | 14,056,935 | +0.00(+0.00%) |
May 08, 2019 | 14.13 | 14.86 | 14.12 | 14.68 | 19,694,674 | +0.00(+0.00%) |
May 07, 2019 | 14.56 | 14.74 | 14.54 | 14.68 | 12,274,928 | -0.02(-0.10%) |
May 06, 2019 | 14.57 | 14.78 | 14.55 | 14.70 | 11,871,726 | -0.06(-0.41%) |
May 03, 2019 | 14.73 | 14.87 | 14.61 | 14.76 | 4,485,661 | +0.02(+0.16%) |
May 02, 2019 | 14.77 | 14.85 | 14.68 | 14.74 | 4,580,204 | -0.04(-0.26%) |
May 01, 2019 | 14.93 | 14.93 | 14.76 | 14.77 | 5,901,553 | -0.09(-0.62%) |
Apr 30, 2019 | 14.83 | 14.92 | 14.71 | 14.87 | 7,541,261 | +0.02(+0.15%) |
Apr 29, 2019 | 15.06 | 15.10 | 14.78 | 14.84 | 7,665,195 | -0.21(-1.42%) |
Apr 26, 2019 | 14.70 | 15.08 | 14.70 | 15.06 | 8,532,460 | +0.39(+2.66%) |
Apr 25, 2019 | 14.82 | 14.85 | 14.66 | 14.67 | 3,617,246 | -0.20(-1.34%) |
Apr 24, 2019 | 14.87 | 14.96 | 14.82 | 14.87 | 6,087,940 | +0.02(+0.15%) |
Apr 23, 2019 | 14.76 | 14.91 | 14.75 | 14.84 | 7,687,669 | +0.11(+0.73%) |
Apr 22, 2019 | 14.74 | 14.80 | 14.67 | 14.74 | 5,121,359 | -0.02(-0.16%) |
Apr 18, 2019 | 14.78 | 14.81 | 14.70 | 14.76 | 6,240,459 | +0.00(+0.00%) |
Apr 17, 2019 | 14.73 | 14.79 | 14.66 | 14.76 | 4,737,916 | +0.05(+0.31%) |
Apr 16, 2019 | 14.67 | 14.71 | 14.60 | 14.71 | 6,826,765 | +0.05(+0.36%) |
Apr 15, 2019 | 14.65 | 14.69 | 14.59 | 14.66 | 3,315,525 | +0.05(+0.31%) |
Apr 12, 2019 | 14.69 | 14.74 | 14.51 | 14.61 | 7,098,832 | -0.05(-0.31%) |
Apr 11, 2019 | 14.72 | 14.75 | 14.52 | 14.66 | 8,921,236 | -0.15(-1.03%) |
Apr 10, 2019 | 14.82 | 14.87 | 14.71 | 14.81 | 5,241,060 | -0.01(-0.05%) |
Apr 09, 2019 | 14.81 | 14.86 | 14.67 | 14.82 | 10,802,870 | -0.77(-4.95%) |
Apr 08, 2019 | 14.74 | 14.91 | 14.65 | 15.59 | 11,642,878 | +0.76(+5.16%) |
Apr 05, 2019 | 14.61 | 14.95 | 14.59 | 14.83 | 12,942,406 | +0.28(+1.95%) |
Apr 04, 2019 | 14.58 | 14.61 | 14.49 | 14.54 | 3,864,663 | -0.04(-0.26%) |
Apr 03, 2019 | 14.52 | 14.71 | 14.48 | 14.58 | 8,326,675 | +0.11(+0.74%) |
Apr 02, 2019 | 14.27 | 14.51 | 14.21 | 14.48 | 8,452,192 | +0.21(+1.45%) |