Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.77 | 14.20 | 13.77 | 13.94 | 411,470 | +0.22(+1.58%) |
Jun 27, 2019 | 13.58 | 13.73 | 13.58 | 13.72 | 133,951 | +0.16(+1.16%) |
Jun 26, 2019 | 13.54 | 13.64 | 13.48 | 13.57 | 123,216 | +0.03(+0.22%) |
Jun 25, 2019 | 13.39 | 13.55 | 13.36 | 13.54 | 240,836 | +0.14(+1.03%) |
Jun 24, 2019 | 13.46 | 13.58 | 13.26 | 13.40 | 145,675 | -0.12(-0.87%) |
Jun 21, 2019 | 13.35 | 13.57 | 13.34 | 13.52 | 445,649 | +0.10(+0.73%) |
Jun 20, 2019 | 13.50 | 13.50 | 13.26 | 13.42 | 71,700 | +0.01(+0.07%) |
Jun 19, 2019 | 13.47 | 13.52 | 13.35 | 13.41 | 87,469 | -0.07(-0.51%) |
Jun 18, 2019 | 13.36 | 13.63 | 13.36 | 13.48 | 120,344 | +0.11(+0.81%) |
Jun 17, 2019 | 13.37 | 13.46 | 13.35 | 13.37 | 117,697 | +0.00(+0.00%) |
Jun 14, 2019 | 13.26 | 13.44 | 13.25 | 13.37 | 144,243 | +0.08(+0.59%) |
Jun 13, 2019 | 13.25 | 13.39 | 13.23 | 13.29 | 151,305 | +0.06(+0.45%) |
Jun 12, 2019 | 13.11 | 13.29 | 13.11 | 13.23 | 131,629 | +0.07(+0.52%) |
Jun 11, 2019 | 13.19 | 13.27 | 13.09 | 13.16 | 126,036 | +0.03(+0.22%) |
Jun 10, 2019 | 13.06 | 13.37 | 12.97 | 13.13 | 129,813 | +0.10(+0.75%) |
Jun 07, 2019 | 12.84 | 13.09 | 12.81 | 13.04 | 162,960 | +0.13(+0.99%) |
Jun 06, 2019 | 12.89 | 12.97 | 12.80 | 12.91 | 134,772 | -0.01(-0.08%) |
Jun 05, 2019 | 13.05 | 13.05 | 12.85 | 12.92 | 87,822 | -0.15(-1.13%) |
Jun 04, 2019 | 12.85 | 13.07 | 12.80 | 13.06 | 515,845 | +0.27(+2.07%) |
Jun 03, 2019 | 12.86 | 12.89 | 12.60 | 12.80 | 398,702 | -0.02(-0.15%) |
May 31, 2019 | 12.87 | 12.90 | 12.76 | 12.82 | 523,874 | -0.17(-1.29%) |
May 30, 2019 | 13.13 | 13.19 | 12.88 | 12.99 | 230,576 | -0.13(-0.97%) |
May 29, 2019 | 13.02 | 13.14 | 12.94 | 13.11 | 123,539 | +0.06(+0.45%) |
May 28, 2019 | 13.05 | 13.14 | 13.03 | 13.05 | 136,349 | -0.05(-0.38%) |
May 24, 2019 | 12.94 | 13.14 | 12.93 | 13.10 | 147,091 | +0.21(+1.60%) |
May 23, 2019 | 13.18 | 13.27 | 12.79 | 12.90 | 141,861 | -0.35(-2.67%) |
May 22, 2019 | 13.38 | 13.42 | 13.23 | 13.25 | 203,894 | -0.17(-1.25%) |
May 21, 2019 | 13.37 | 13.58 | 13.37 | 13.42 | 474,249 | +0.06(+0.44%) |
May 20, 2019 | 13.22 | 13.47 | 13.06 | 13.36 | 241,896 | +0.11(+0.82%) |
May 17, 2019 | 13.31 | 13.53 | 13.25 | 13.25 | 199,886 | -0.15(-1.10%) |
May 16, 2019 | 13.32 | 13.49 | 13.29 | 13.40 | 387,244 | +0.13(+0.96%) |
May 15, 2019 | 12.96 | 13.33 | 12.92 | 13.27 | 260,877 | +0.25(+1.89%) |
May 14, 2019 | 12.83 | 13.08 | 12.75 | 13.03 | 291,457 | +0.22(+1.69%) |
May 13, 2019 | 12.91 | 12.92 | 12.74 | 12.81 | 197,373 | -0.29(-2.25%) |
May 10, 2019 | 13.19 | 13.19 | 13.00 | 13.10 | 147,091 | -0.13(-0.97%) |
May 09, 2019 | 13.10 | 13.30 | 13.02 | 13.23 | 271,506 | +0.13(+0.98%) |
May 08, 2019 | 13.07 | 13.16 | 13.02 | 13.10 | 150,790 | +0.05(+0.38%) |
May 07, 2019 | 13.12 | 13.27 | 13.03 | 13.05 | 328,579 | -0.19(-1.41%) |
May 06, 2019 | 13.19 | 13.30 | 13.06 | 13.24 | 130,437 | -0.01(-0.07%) |
May 03, 2019 | 13.14 | 13.37 | 13.14 | 13.25 | 167,131 | +0.11(+0.82%) |
May 02, 2019 | 13.05 | 13.16 | 13.00 | 13.14 | 160,650 | +0.11(+0.83%) |
May 01, 2019 | 13.00 | 13.17 | 12.91 | 13.04 | 213,322 | +0.07(+0.53%) |
Apr 30, 2019 | 13.10 | 13.13 | 12.88 | 12.97 | 332,597 | -0.14(-1.05%) |
Apr 29, 2019 | 13.12 | 13.22 | 13.09 | 13.10 | 199,821 | +0.03(+0.23%) |
Apr 26, 2019 | 13.10 | 13.12 | 13.01 | 13.07 | 182,186 | -0.02(-0.15%) |
Apr 25, 2019 | 13.03 | 13.19 | 12.98 | 13.09 | 213,440 | +0.01(+0.08%) |
Apr 24, 2019 | 13.06 | 13.22 | 13.04 | 13.08 | 274,474 | -0.02(-0.15%) |
Apr 23, 2019 | 13.05 | 13.37 | 13.05 | 13.10 | 235,688 | +0.03(+0.22%) |
Apr 22, 2019 | 12.95 | 13.16 | 12.92 | 13.07 | 561,293 | +0.07(+0.52%) |
Apr 18, 2019 | 13.05 | 13.20 | 13.00 | 13.01 | 429,652 | -0.18(-1.33%) |
Apr 17, 2019 | 14.58 | 15.17 | 12.85 | 13.18 | 938,583 | -1.37(-9.44%) |
Apr 16, 2019 | 14.49 | 14.58 | 14.39 | 14.56 | 129,889 | +0.13(+0.88%) |
Apr 15, 2019 | 14.48 | 14.78 | 14.36 | 14.43 | 79,441 | -0.06(-0.40%) |
Apr 12, 2019 | 14.52 | 14.60 | 14.41 | 14.49 | 282,055 | +0.07(+0.47%) |
Apr 11, 2019 | 14.41 | 14.46 | 14.33 | 14.42 | 56,444 | +0.04(+0.27%) |
Apr 10, 2019 | 14.14 | 14.40 | 14.08 | 14.38 | 102,623 | +0.25(+1.79%) |
Apr 09, 2019 | 14.32 | 14.32 | 14.08 | 14.13 | 95,438 | -0.22(-1.56%) |
Apr 08, 2019 | 14.30 | 14.42 | 14.27 | 14.35 | 77,080 | -0.03(-0.20%) |
Apr 05, 2019 | 14.32 | 14.44 | 14.24 | 14.38 | 119,062 | +0.07(+0.48%) |
Apr 04, 2019 | 14.25 | 14.44 | 14.25 | 14.31 | 224,117 | +0.07(+0.48%) |
Apr 03, 2019 | 14.41 | 14.45 | 14.22 | 14.24 | 46,153 | -0.04(-0.27%) |
Apr 02, 2019 | 14.30 | 14.40 | 14.25 | 14.28 | 78,364 | -0.05(-0.34%) |