Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.46 | 14.94 | 14.39 | 14.88 | 2,054,134 | +0.40(+2.76%) |
Jun 27, 2019 | 14.07 | 14.48 | 13.99 | 14.48 | 361,272 | +0.44(+3.12%) |
Jun 26, 2019 | 14.08 | 14.36 | 13.89 | 14.04 | 467,259 | +0.04(+0.28%) |
Jun 25, 2019 | 13.98 | 14.12 | 13.78 | 14.00 | 311,829 | -0.01(-0.07%) |
Jun 24, 2019 | 14.50 | 14.63 | 13.99 | 14.01 | 372,801 | -0.54(-3.74%) |
Jun 21, 2019 | 14.67 | 14.67 | 14.37 | 14.56 | 502,690 | -0.12(-0.80%) |
Jun 20, 2019 | 14.77 | 14.84 | 14.56 | 14.67 | 235,340 | +0.01(+0.07%) |
Jun 19, 2019 | 14.50 | 14.73 | 14.34 | 14.66 | 259,237 | +0.19(+1.35%) |
Jun 18, 2019 | 14.69 | 14.94 | 14.47 | 14.47 | 234,825 | -0.14(-0.93%) |
Jun 17, 2019 | 14.54 | 14.76 | 14.41 | 14.60 | 319,067 | +0.07(+0.47%) |
Jun 14, 2019 | 14.65 | 14.91 | 14.41 | 14.54 | 308,233 | -0.12(-0.80%) |
Jun 13, 2019 | 14.57 | 14.69 | 14.25 | 14.65 | 350,623 | +0.15(+1.01%) |
Jun 12, 2019 | 14.27 | 14.57 | 14.25 | 14.51 | 338,031 | +0.18(+1.29%) |
Jun 11, 2019 | 14.57 | 14.57 | 14.16 | 14.32 | 327,552 | -0.13(-0.87%) |
Jun 10, 2019 | 14.69 | 14.96 | 14.28 | 14.45 | 327,852 | -0.26(-1.78%) |
Jun 07, 2019 | 14.89 | 15.04 | 14.66 | 14.71 | 284,311 | -0.13(-0.85%) |
Jun 06, 2019 | 15.02 | 15.23 | 14.74 | 14.84 | 241,009 | -0.21(-1.42%) |
Jun 05, 2019 | 15.31 | 15.41 | 14.92 | 15.05 | 366,312 | -0.28(-1.83%) |
Jun 04, 2019 | 15.03 | 15.42 | 15.02 | 15.33 | 754,184 | +0.52(+3.54%) |
Jun 03, 2019 | 14.68 | 14.88 | 14.56 | 14.81 | 412,416 | +0.05(+0.33%) |
May 31, 2019 | 15.03 | 15.21 | 14.76 | 14.76 | 403,624 | -0.33(-2.19%) |
May 30, 2019 | 14.95 | 15.25 | 14.95 | 15.09 | 278,759 | +0.16(+1.04%) |
May 29, 2019 | 14.92 | 15.01 | 14.13 | 14.93 | 405,274 | -0.15(-0.96%) |
May 28, 2019 | 15.21 | 15.46 | 15.04 | 15.08 | 340,699 | -0.11(-0.70%) |
May 24, 2019 | 15.33 | 15.38 | 15.10 | 15.19 | 376,503 | -0.06(-0.38%) |
May 23, 2019 | 15.55 | 15.64 | 15.20 | 15.24 | 424,462 | -0.49(-3.14%) |
May 22, 2019 | 15.78 | 15.97 | 15.53 | 15.74 | 446,464 | -0.28(-1.76%) |
May 21, 2019 | 16.30 | 16.49 | 15.94 | 16.02 | 502,694 | -0.38(-2.31%) |
May 20, 2019 | 16.17 | 16.44 | 15.93 | 16.40 | 458,821 | -0.01(-0.06%) |
May 17, 2019 | 16.80 | 16.88 | 16.23 | 16.41 | 601,208 | -0.57(-3.37%) |
May 16, 2019 | 16.87 | 17.37 | 16.56 | 16.98 | 476,218 | -0.03(-0.17%) |
May 15, 2019 | 16.83 | 17.08 | 16.52 | 17.01 | 987,147 | -0.10(-0.57%) |
May 14, 2019 | 16.93 | 17.16 | 16.56 | 17.11 | 781,534 | +0.04(+0.23%) |
May 13, 2019 | 20.38 | 20.97 | 16.22 | 17.07 | 1,577,801 | -3.88(-18.52%) |
May 10, 2019 | 21.39 | 22.30 | 19.45 | 20.95 | 837,670 | -1.51(-6.74%) |
May 09, 2019 | 21.71 | 22.53 | 21.57 | 22.46 | 454,912 | +0.71(+3.25%) |
May 08, 2019 | 21.62 | 22.16 | 21.50 | 21.75 | 360,654 | +0.14(+0.63%) |
May 07, 2019 | 21.75 | 22.02 | 21.41 | 21.61 | 457,046 | -0.31(-1.42%) |
May 06, 2019 | 21.36 | 22.07 | 21.36 | 21.93 | 488,259 | +0.34(+1.57%) |
May 03, 2019 | 21.23 | 21.59 | 21.03 | 21.59 | 250,589 | +0.36(+1.69%) |
May 02, 2019 | 21.77 | 21.78 | 21.11 | 21.23 | 229,986 | -0.59(-2.71%) |
May 01, 2019 | 22.10 | 22.36 | 21.82 | 21.82 | 574,635 | -0.28(-1.27%) |
Apr 30, 2019 | 22.25 | 22.31 | 21.94 | 22.10 | 624,782 | -0.13(-0.57%) |
Apr 29, 2019 | 21.93 | 22.26 | 21.85 | 22.23 | 234,054 | +0.26(+1.19%) |
Apr 26, 2019 | 21.65 | 21.97 | 21.53 | 21.96 | 554,184 | +0.32(+1.48%) |
Apr 25, 2019 | 21.58 | 21.87 | 21.36 | 21.64 | 221,005 | +0.00(+0.00%) |
Apr 24, 2019 | 21.69 | 21.91 | 21.24 | 21.64 | 264,260 | -0.10(-0.45%) |
Apr 23, 2019 | 21.50 | 21.81 | 21.04 | 21.74 | 334,989 | +0.31(+1.45%) |
Apr 22, 2019 | 21.88 | 21.90 | 21.29 | 21.43 | 262,623 | -0.48(-2.21%) |
Apr 18, 2019 | 22.31 | 22.31 | 21.87 | 21.92 | 259,561 | -0.43(-1.91%) |
Apr 17, 2019 | 22.42 | 22.57 | 22.26 | 22.34 | 247,751 | -0.07(-0.30%) |
Apr 16, 2019 | 22.48 | 22.57 | 22.25 | 22.41 | 344,496 | +0.01(+0.04%) |
Apr 15, 2019 | 22.21 | 22.50 | 22.01 | 22.40 | 224,593 | +0.22(+1.01%) |
Apr 12, 2019 | 22.10 | 22.22 | 21.75 | 22.18 | 535,622 | +0.20(+0.93%) |
Apr 11, 2019 | 22.20 | 22.38 | 21.93 | 21.97 | 279,432 | -0.22(-1.00%) |
Apr 10, 2019 | 21.59 | 22.27 | 21.52 | 22.20 | 345,316 | +0.64(+2.97%) |
Apr 09, 2019 | 21.50 | 21.75 | 21.43 | 21.56 | 379,946 | +0.00(+0.00%) |
Apr 08, 2019 | 21.34 | 21.72 | 21.30 | 21.56 | 358,659 | +0.22(+1.05%) |
Apr 05, 2019 | 21.14 | 21.45 | 21.07 | 21.33 | 510,976 | +0.22(+1.06%) |
Apr 04, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 367,860 | +0.40(+1.94%) |
Apr 03, 2019 | 20.65 | 20.97 | 20.58 | 20.71 | 440,702 | +0.06(+0.31%) |
Apr 02, 2019 | 20.62 | 20.83 | 20.37 | 20.65 | 421,045 | +0.04(+0.19%) |