Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.78 | 14.86 | 14.78 | 14.85 | 85,706 | +0.17(+1.14%) |
Jun 27, 2019 | 14.48 | 14.68 | 14.37 | 14.68 | 12,106 | +0.13(+0.90%) |
Jun 26, 2019 | 14.64 | 14.64 | 14.45 | 14.55 | 26,896 | +0.02(+0.12%) |
Jun 25, 2019 | 14.74 | 14.79 | 14.48 | 14.53 | 32,870 | -0.29(-1.98%) |
Jun 24, 2019 | 14.87 | 14.94 | 14.74 | 14.82 | 56,717 | -0.06(-0.38%) |
Jun 21, 2019 | 14.88 | 14.88 | 14.77 | 14.88 | 16,411 | -0.03(-0.18%) |
Jun 20, 2019 | 14.94 | 15.01 | 14.84 | 14.91 | 75,163 | +0.18(+1.22%) |
Jun 19, 2019 | 14.43 | 14.76 | 14.37 | 14.73 | 105,048 | +0.29(+2.04%) |
Jun 18, 2019 | 14.42 | 14.49 | 14.41 | 14.43 | 27,948 | +0.25(+1.79%) |
Jun 17, 2019 | 14.22 | 14.25 | 14.12 | 14.18 | 21,373 | +0.01(+0.04%) |
Jun 14, 2019 | 14.33 | 14.33 | 14.07 | 14.17 | 226,742 | -0.14(-0.97%) |
Jun 13, 2019 | 14.23 | 14.37 | 14.23 | 14.31 | 35,354 | +0.22(+1.60%) |
Jun 12, 2019 | 14.15 | 14.27 | 14.04 | 14.09 | 85,565 | -0.12(-0.85%) |
Jun 11, 2019 | 14.06 | 14.23 | 14.00 | 14.21 | 102,013 | +0.18(+1.30%) |
Jun 10, 2019 | 14.01 | 14.03 | 13.91 | 14.03 | 28,716 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.12 | 13.98 | 14.00 | 52,467 | +0.19(+1.38%) |
Jun 06, 2019 | 13.86 | 13.92 | 13.80 | 13.81 | 10,568 | +0.10(+0.69%) |
Jun 05, 2019 | 13.97 | 13.97 | 13.71 | 13.71 | 10,161 | -0.18(-1.31%) |
Jun 04, 2019 | 13.84 | 13.93 | 13.80 | 13.90 | 22,430 | +0.16(+1.15%) |
Jun 03, 2019 | 13.66 | 13.75 | 13.65 | 13.74 | 28,835 | +0.21(+1.59%) |
May 31, 2019 | 13.37 | 13.61 | 13.37 | 13.52 | 12,134 | +0.16(+1.16%) |
May 30, 2019 | 13.20 | 13.49 | 13.20 | 13.37 | 68,808 | +0.13(+0.98%) |
May 29, 2019 | 13.07 | 13.24 | 13.07 | 13.24 | 87,703 | +0.24(+1.86%) |
May 28, 2019 | 12.72 | 13.04 | 12.72 | 13.00 | 34,770 | +0.32(+2.53%) |
May 24, 2019 | 12.53 | 12.74 | 12.53 | 12.68 | 11,556 | +0.04(+0.34%) |
May 23, 2019 | 12.56 | 12.76 | 12.56 | 12.63 | 44,059 | -0.13(-1.02%) |
May 22, 2019 | 12.82 | 12.85 | 12.69 | 12.76 | 65,985 | +0.12(+0.96%) |
May 21, 2019 | 12.38 | 12.64 | 12.36 | 12.64 | 289,866 | +0.46(+3.76%) |
May 20, 2019 | 12.02 | 12.24 | 11.92 | 12.18 | 37,656 | +0.22(+1.81%) |
May 17, 2019 | 12.13 | 12.19 | 11.90 | 11.97 | 137,756 | -0.32(-2.61%) |
May 16, 2019 | 12.51 | 12.51 | 12.27 | 12.29 | 25,742 | -0.32(-2.54%) |
May 15, 2019 | 12.49 | 12.64 | 12.43 | 12.61 | 20,142 | -0.23(-1.82%) |
May 14, 2019 | 12.84 | 12.88 | 12.76 | 12.84 | 206,827 | +0.04(+0.34%) |
May 13, 2019 | 12.97 | 12.97 | 12.78 | 12.80 | 21,510 | -0.50(-3.77%) |
May 10, 2019 | 13.09 | 13.30 | 13.08 | 13.30 | 9,476 | +0.08(+0.59%) |
May 09, 2019 | 13.16 | 13.38 | 13.12 | 13.22 | 119,244 | -0.14(-1.04%) |
May 08, 2019 | 13.34 | 13.49 | 13.29 | 13.36 | 107,136 | +0.33(+2.52%) |
May 07, 2019 | 12.97 | 13.08 | 12.89 | 13.03 | 21,799 | -0.12(-0.92%) |
May 06, 2019 | 13.03 | 13.17 | 13.02 | 13.15 | 53,621 | -0.12(-0.91%) |
May 03, 2019 | 13.32 | 13.32 | 13.23 | 13.27 | 21,495 | +0.13(+0.99%) |
May 02, 2019 | 13.21 | 13.22 | 13.06 | 13.14 | 16,761 | -0.05(-0.39%) |
May 01, 2019 | 13.34 | 13.47 | 13.17 | 13.20 | 4,137 | -0.17(-1.29%) |
Apr 30, 2019 | 13.27 | 13.41 | 13.14 | 13.37 | 85,741 | +0.10(+0.72%) |
Apr 29, 2019 | 13.36 | 13.36 | 13.23 | 13.27 | 142,717 | +0.00(+0.00%) |
Apr 26, 2019 | 13.26 | 13.35 | 13.23 | 13.27 | 22,651 | +0.12(+0.92%) |
Apr 25, 2019 | 12.93 | 13.17 | 12.93 | 13.15 | 10,043 | +0.25(+1.94%) |
Apr 24, 2019 | 13.10 | 13.10 | 12.83 | 12.90 | 43,253 | -0.29(-2.16%) |
Apr 23, 2019 | 13.14 | 13.23 | 13.03 | 13.19 | 14,013 | +0.12(+0.93%) |
Apr 22, 2019 | 13.04 | 13.11 | 13.00 | 13.07 | 22,666 | +0.05(+0.40%) |
Apr 18, 2019 | 12.89 | 13.13 | 12.79 | 13.01 | 21,148 | +0.10(+0.74%) |
Apr 17, 2019 | 13.20 | 13.20 | 12.86 | 12.92 | 49,647 | -0.21(-1.63%) |
Apr 16, 2019 | 13.12 | 13.21 | 13.07 | 13.13 | 26,850 | -0.04(-0.28%) |
Apr 15, 2019 | 13.20 | 13.26 | 13.10 | 13.17 | 46,652 | +0.05(+0.40%) |
Apr 12, 2019 | 13.31 | 13.36 | 13.04 | 13.12 | 50,271 | -0.25(-1.88%) |
Apr 11, 2019 | 13.48 | 13.49 | 13.30 | 13.37 | 156,756 | -0.16(-1.21%) |
Apr 10, 2019 | 13.52 | 13.62 | 13.52 | 13.53 | 32,008 | +0.03(+0.26%) |
Apr 09, 2019 | 13.58 | 13.58 | 13.46 | 13.50 | 46,267 | -0.16(-1.14%) |
Apr 08, 2019 | 13.70 | 13.79 | 13.60 | 13.65 | 173,188 | +0.06(+0.45%) |
Apr 05, 2019 | 13.61 | 13.78 | 13.57 | 13.59 | 74,309 | +0.02(+0.13%) |
Apr 04, 2019 | 13.35 | 13.63 | 13.35 | 13.58 | 28,226 | +0.21(+1.55%) |
Apr 03, 2019 | 13.53 | 13.65 | 13.33 | 13.37 | 253,900 | -0.09(-0.64%) |
Apr 02, 2019 | 13.52 | 13.52 | 13.39 | 13.46 | 84,209 | -0.03(-0.19%) |