Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.65 | 15.51 | 14.65 | 15.43 | 247,084 | +0.76(+5.17%) |
Jun 27, 2019 | 14.60 | 14.84 | 14.60 | 14.67 | 49,186 | +0.12(+0.85%) |
Jun 26, 2019 | 14.58 | 14.89 | 14.44 | 14.55 | 123,498 | -0.07(-0.48%) |
Jun 25, 2019 | 14.24 | 14.72 | 14.24 | 14.62 | 246,922 | +0.41(+2.85%) |
Jun 24, 2019 | 14.20 | 14.37 | 14.00 | 14.22 | 36,612 | +0.05(+0.37%) |
Jun 21, 2019 | 14.32 | 14.32 | 14.12 | 14.16 | 110,558 | -0.16(-1.11%) |
Jun 20, 2019 | 14.35 | 14.63 | 14.30 | 14.32 | 50,623 | +0.11(+0.74%) |
Jun 19, 2019 | 14.00 | 14.26 | 13.93 | 14.22 | 55,606 | +0.37(+2.68%) |
Jun 18, 2019 | 13.58 | 13.91 | 13.58 | 13.85 | 93,904 | +0.35(+2.61%) |
Jun 17, 2019 | 13.44 | 13.52 | 13.34 | 13.49 | 49,176 | +0.12(+0.92%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.36 | 13.37 | 28,461 | -0.26(-1.94%) |
Jun 13, 2019 | 13.72 | 13.78 | 13.57 | 13.63 | 55,379 | -0.02(-0.13%) |
Jun 12, 2019 | 13.38 | 13.74 | 13.37 | 13.65 | 57,728 | +0.22(+1.64%) |
Jun 11, 2019 | 13.18 | 13.48 | 13.18 | 13.43 | 53,191 | +0.20(+1.53%) |
Jun 10, 2019 | 13.25 | 13.30 | 13.11 | 13.23 | 40,935 | +0.02(+0.13%) |
Jun 07, 2019 | 13.28 | 13.33 | 13.09 | 13.21 | 58,397 | +0.07(+0.54%) |
Jun 06, 2019 | 13.32 | 13.32 | 12.89 | 13.14 | 59,609 | +0.13(+1.02%) |
Jun 05, 2019 | 13.18 | 13.19 | 12.88 | 13.01 | 89,671 | -0.10(-0.74%) |
Jun 04, 2019 | 12.83 | 13.14 | 12.68 | 13.10 | 81,964 | +0.53(+4.21%) |
Jun 03, 2019 | 12.62 | 12.84 | 12.45 | 12.58 | 37,490 | -0.04(-0.35%) |
May 31, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 45,130 | -0.11(-0.83%) |
May 30, 2019 | 12.88 | 12.91 | 12.50 | 12.73 | 75,895 | -0.09(-0.69%) |
May 29, 2019 | 12.96 | 13.02 | 12.70 | 12.81 | 74,583 | -0.19(-1.49%) |
May 28, 2019 | 13.10 | 13.14 | 12.94 | 13.01 | 61,463 | -0.03(-0.20%) |
May 24, 2019 | 13.05 | 13.08 | 12.94 | 13.03 | 59,758 | +0.07(+0.54%) |
May 23, 2019 | 13.05 | 13.13 | 12.81 | 12.96 | 60,884 | -0.12(-0.94%) |
May 22, 2019 | 13.10 | 13.23 | 12.97 | 13.09 | 87,437 | +0.08(+0.61%) |
May 21, 2019 | 13.08 | 13.31 | 12.94 | 13.01 | 110,450 | -0.07(-0.54%) |
May 20, 2019 | 12.89 | 13.25 | 12.81 | 13.08 | 98,841 | +0.16(+1.23%) |
May 17, 2019 | 12.62 | 12.99 | 12.62 | 12.92 | 78,695 | +0.26(+2.02%) |
May 16, 2019 | 12.64 | 12.70 | 12.51 | 12.66 | 76,829 | +0.26(+2.13%) |
May 15, 2019 | 12.32 | 12.50 | 12.29 | 12.40 | 74,562 | +0.07(+0.57%) |
May 14, 2019 | 12.43 | 12.43 | 12.27 | 12.33 | 51,625 | +0.09(+0.71%) |
May 13, 2019 | 12.36 | 12.36 | 12.16 | 12.24 | 43,793 | -0.20(-1.61%) |
May 10, 2019 | 12.24 | 12.47 | 12.24 | 12.44 | 37,219 | +0.11(+0.92%) |
May 09, 2019 | 12.27 | 12.37 | 12.06 | 12.33 | 55,315 | -0.02(-0.14%) |
May 08, 2019 | 12.40 | 12.43 | 12.23 | 12.35 | 42,507 | -0.04(-0.35%) |
May 07, 2019 | 12.18 | 12.50 | 12.16 | 12.39 | 82,937 | +0.22(+1.79%) |
May 06, 2019 | 11.98 | 12.27 | 11.98 | 12.17 | 392,768 | +0.06(+0.50%) |
May 03, 2019 | 12.24 | 12.24 | 12.02 | 12.11 | 67,797 | +0.12(+1.02%) |
May 02, 2019 | 12.03 | 12.03 | 11.75 | 11.99 | 32,837 | +0.01(+0.07%) |
May 01, 2019 | 12.11 | 12.20 | 11.95 | 11.98 | 101,026 | -0.14(-1.15%) |
Apr 30, 2019 | 12.08 | 12.21 | 12.03 | 12.12 | 124,581 | +0.01(+0.07%) |
Apr 29, 2019 | 12.07 | 12.20 | 11.94 | 12.11 | 84,193 | -0.03(-0.22%) |
Apr 26, 2019 | 12.32 | 12.32 | 11.70 | 12.14 | 488,210 | +0.30(+2.51%) |
Apr 25, 2019 | 12.27 | 12.27 | 11.81 | 11.84 | 100,875 | -0.44(-3.56%) |
Apr 24, 2019 | 12.33 | 12.49 | 12.25 | 12.28 | 84,865 | -0.12(-0.99%) |
Apr 23, 2019 | 12.18 | 12.43 | 12.07 | 12.40 | 106,743 | +0.26(+2.16%) |
Apr 22, 2019 | 12.17 | 12.24 | 12.08 | 12.14 | 67,791 | +0.01(+0.07%) |
Apr 18, 2019 | 12.04 | 12.24 | 11.99 | 12.13 | 64,247 | +0.04(+0.36%) |
Apr 17, 2019 | 12.23 | 12.23 | 11.98 | 12.08 | 57,434 | -0.09(-0.72%) |
Apr 16, 2019 | 12.06 | 12.20 | 12.06 | 12.17 | 157,865 | +0.04(+0.36%) |
Apr 15, 2019 | 12.22 | 12.23 | 12.00 | 12.13 | 47,002 | -0.05(-0.43%) |
Apr 12, 2019 | 12.03 | 12.19 | 12.03 | 12.18 | 64,705 | +0.13(+1.09%) |
Apr 11, 2019 | 12.02 | 12.20 | 11.93 | 12.05 | 84,311 | -0.01(-0.07%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.88 | 12.06 | 39,441 | +0.05(+0.44%) |
Apr 09, 2019 | 12.12 | 12.13 | 11.86 | 12.01 | 29,679 | -0.07(-0.58%) |
Apr 08, 2019 | 12.02 | 12.19 | 12.01 | 12.08 | 86,717 | +0.05(+0.44%) |
Apr 05, 2019 | 12.13 | 12.18 | 11.97 | 12.02 | 89,213 | -0.05(-0.43%) |
Apr 04, 2019 | 12.00 | 12.27 | 11.96 | 12.08 | 71,786 | +0.08(+0.66%) |
Apr 03, 2019 | 11.96 | 12.06 | 11.68 | 12.00 | 161,755 | +0.10(+0.88%) |
Apr 02, 2019 | 12.05 | 12.15 | 11.81 | 11.89 | 81,039 | -0.20(-1.66%) |