Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.46 | 19.88 | 18.46 | 19.80 | 3,000,900 | +1.41(+7.67%) |
Jun 27, 2019 | 17.99 | 18.47 | 17.84 | 18.39 | 534,402 | +0.40(+2.22%) |
Jun 26, 2019 | 17.56 | 18.06 | 17.47 | 17.99 | 551,083 | -0.01(-0.06%) |
Jun 25, 2019 | 18.21 | 18.25 | 17.87 | 18.00 | 571,063 | +0.06(+0.33%) |
Jun 24, 2019 | 18.05 | 18.50 | 17.86 | 17.94 | 723,684 | +0.00(+0.00%) |
Jun 21, 2019 | 18.00 | 18.05 | 17.76 | 17.94 | 766,900 | -0.08(-0.44%) |
Jun 20, 2019 | 18.00 | 18.16 | 17.81 | 18.02 | 459,308 | +0.02(+0.11%) |
Jun 19, 2019 | 18.00 | 18.19 | 17.76 | 18.00 | 532,132 | +0.01(+0.06%) |
Jun 18, 2019 | 18.00 | 18.18 | 17.38 | 17.99 | 600,097 | +0.18(+1.01%) |
Jun 17, 2019 | 17.89 | 17.94 | 17.25 | 17.81 | 553,951 | +0.01(+0.06%) |
Jun 14, 2019 | 17.40 | 17.94 | 17.25 | 17.80 | 749,400 | +0.49(+2.83%) |
Jun 13, 2019 | 17.01 | 17.42 | 16.83 | 17.31 | 407,070 | +0.36(+2.12%) |
Jun 12, 2019 | 16.36 | 17.06 | 16.35 | 16.95 | 391,787 | +0.46(+2.79%) |
Jun 11, 2019 | 16.75 | 16.93 | 16.27 | 16.49 | 519,412 | -0.17(-1.02%) |
Jun 10, 2019 | 16.70 | 16.99 | 16.56 | 16.66 | 559,484 | +0.10(+0.60%) |
Jun 07, 2019 | 15.12 | 16.78 | 15.02 | 16.56 | 1,470,500 | +1.57(+10.47%) |
Jun 06, 2019 | 15.17 | 15.24 | 14.73 | 14.99 | 617,014 | -0.15(-0.99%) |
Jun 05, 2019 | 14.60 | 15.49 | 14.50 | 15.14 | 723,466 | +0.60(+4.13%) |
Jun 04, 2019 | 14.58 | 14.58 | 14.32 | 14.54 | 589,153 | +0.09(+0.62%) |
Jun 03, 2019 | 14.46 | 14.87 | 14.34 | 14.45 | 734,049 | +0.00(+0.00%) |
May 31, 2019 | 14.34 | 14.60 | 14.26 | 14.45 | 475,000 | -0.04(-0.28%) |
May 30, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 661,792 | +0.57(+4.09%) |
May 29, 2019 | 13.65 | 14.00 | 13.52 | 13.92 | 617,447 | +0.16(+1.16%) |
May 28, 2019 | 14.00 | 14.00 | 13.68 | 13.76 | 514,759 | -0.24(-1.71%) |
May 24, 2019 | 13.82 | 14.07 | 13.59 | 14.00 | 337,800 | +0.16(+1.16%) |
May 23, 2019 | 13.93 | 14.13 | 13.61 | 13.84 | 310,577 | -0.21(-1.49%) |
May 22, 2019 | 14.09 | 14.29 | 13.93 | 14.05 | 401,892 | -0.13(-0.92%) |
May 21, 2019 | 13.96 | 14.20 | 13.81 | 14.18 | 304,422 | +0.23(+1.65%) |
May 20, 2019 | 13.84 | 14.14 | 13.69 | 13.95 | 402,827 | +0.02(+0.14%) |
May 17, 2019 | 13.92 | 14.46 | 13.80 | 13.93 | 345,300 | -0.15(-1.07%) |
May 16, 2019 | 14.07 | 14.71 | 13.97 | 14.08 | 511,014 | +0.06(+0.43%) |
May 15, 2019 | 13.65 | 14.17 | 13.57 | 14.02 | 453,519 | +0.22(+1.59%) |
May 14, 2019 | 13.95 | 14.14 | 13.73 | 13.80 | 594,726 | -0.20(-1.43%) |
May 13, 2019 | 14.02 | 14.75 | 13.91 | 14.00 | 733,970 | -0.26(-1.82%) |
May 10, 2019 | 12.95 | 14.48 | 12.95 | 14.26 | 790,000 | +1.25(+9.61%) |
May 09, 2019 | 13.00 | 13.25 | 12.74 | 13.01 | 1,019,143 | +0.02(+0.15%) |
May 08, 2019 | 12.70 | 13.05 | 12.66 | 12.99 | 741,426 | +0.10(+0.78%) |
May 07, 2019 | 13.05 | 13.18 | 12.40 | 12.89 | 1,237,853 | -0.10(-0.77%) |
May 06, 2019 | 10.50 | 13.39 | 10.50 | 12.99 | 2,155,514 | +2.87(+28.36%) |
May 03, 2019 | 10.08 | 10.28 | 10.01 | 10.12 | 253,700 | +0.19(+1.91%) |
May 02, 2019 | 9.630 | 10.12 | 9.630 | 9.930 | 316,608 | +0.49(+5.19%) |
May 01, 2019 | 10.00 | 10.16 | 9.380 | 9.440 | 376,598 | -0.44(-4.45%) |
Apr 30, 2019 | 10.29 | 10.31 | 9.840 | 9.880 | 335,787 | -0.33(-3.23%) |
Apr 29, 2019 | 10.72 | 10.77 | 10.20 | 10.21 | 204,557 | -0.52(-4.85%) |
Apr 26, 2019 | 10.60 | 10.76 | 10.51 | 10.73 | 144,100 | +0.16(+1.51%) |
Apr 25, 2019 | 10.76 | 10.94 | 10.51 | 10.57 | 227,297 | -0.19(-1.77%) |
Apr 24, 2019 | 11.37 | 11.46 | 10.75 | 10.76 | 177,096 | -0.58(-5.11%) |
Apr 23, 2019 | 11.01 | 11.49 | 10.79 | 11.34 | 251,806 | +0.40(+3.66%) |
Apr 22, 2019 | 11.00 | 11.19 | 10.84 | 10.94 | 146,712 | -0.12(-1.08%) |
Apr 18, 2019 | 11.24 | 11.43 | 10.61 | 11.06 | 244,900 | -0.20(-1.78%) |
Apr 17, 2019 | 11.74 | 11.74 | 11.00 | 11.26 | 406,637 | -0.41(-3.51%) |
Apr 16, 2019 | 11.59 | 11.77 | 11.46 | 11.67 | 260,055 | +0.13(+1.13%) |
Apr 15, 2019 | 11.90 | 11.97 | 11.44 | 11.54 | 123,244 | -0.34(-2.86%) |
Apr 12, 2019 | 12.09 | 12.23 | 11.76 | 11.88 | 350,500 | -0.11(-0.92%) |
Apr 11, 2019 | 12.23 | 12.43 | 11.83 | 11.99 | 295,325 | -0.23(-1.88%) |
Apr 10, 2019 | 12.01 | 12.35 | 11.90 | 12.22 | 358,221 | +0.25(+2.09%) |
Apr 09, 2019 | 11.44 | 12.00 | 11.44 | 11.97 | 561,808 | +0.48(+4.18%) |
Apr 08, 2019 | 11.62 | 11.80 | 11.44 | 11.49 | 311,178 | -0.21(-1.79%) |
Apr 05, 2019 | 11.49 | 11.90 | 11.40 | 11.70 | 443,000 | +0.26(+2.27%) |
Apr 04, 2019 | 11.50 | 11.50 | 10.91 | 11.44 | 581,415 | -0.05(-0.44%) |
Apr 03, 2019 | 12.04 | 12.13 | 11.34 | 11.49 | 247,433 | -0.44(-3.69%) |
Apr 02, 2019 | 12.03 | 12.10 | 11.88 | 11.93 | 123,977 | -0.13(-1.08%) |