Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.86 | 13.38 | 12.85 | 13.34 | 4,107,100 | +0.48(+3.73%) |
Jun 27, 2019 | 12.76 | 13.09 | 12.40 | 12.86 | 3,102,814 | +0.12(+0.94%) |
Jun 26, 2019 | 12.57 | 13.06 | 12.53 | 12.74 | 2,258,773 | +0.17(+1.35%) |
Jun 25, 2019 | 12.04 | 12.80 | 12.00 | 12.57 | 3,679,449 | +0.27(+2.20%) |
Jun 24, 2019 | 14.79 | 14.80 | 12.27 | 12.30 | 6,209,829 | -2.48(-16.78%) |
Jun 21, 2019 | 14.73 | 14.91 | 14.49 | 14.78 | 2,050,700 | -0.02(-0.14%) |
Jun 20, 2019 | 14.89 | 15.03 | 14.63 | 14.80 | 972,555 | +0.05(+0.34%) |
Jun 19, 2019 | 14.60 | 14.82 | 14.38 | 14.75 | 907,204 | +0.09(+0.61%) |
Jun 18, 2019 | 14.52 | 14.99 | 14.47 | 14.66 | 1,143,553 | +0.17(+1.17%) |
Jun 17, 2019 | 14.76 | 14.78 | 14.38 | 14.49 | 1,586,865 | -0.27(-1.83%) |
Jun 14, 2019 | 14.82 | 14.97 | 14.73 | 14.76 | 1,310,600 | -0.10(-0.67%) |
Jun 13, 2019 | 14.75 | 14.93 | 14.62 | 14.86 | 1,258,117 | +0.10(+0.68%) |
Jun 12, 2019 | 14.52 | 14.90 | 14.52 | 14.76 | 1,478,818 | +0.24(+1.65%) |
Jun 11, 2019 | 14.74 | 14.81 | 14.37 | 14.52 | 2,609,855 | -0.09(-0.62%) |
Jun 10, 2019 | 15.12 | 15.32 | 14.49 | 14.61 | 1,361,499 | -0.45(-2.99%) |
Jun 07, 2019 | 15.07 | 15.23 | 14.94 | 15.06 | 981,200 | +0.06(+0.40%) |
Jun 06, 2019 | 15.62 | 15.85 | 14.72 | 15.00 | 2,016,007 | -0.91(-5.72%) |
Jun 05, 2019 | 15.87 | 16.09 | 15.65 | 15.91 | 1,118,655 | +0.02(+0.13%) |
Jun 04, 2019 | 15.46 | 15.94 | 15.46 | 15.89 | 1,386,573 | +0.56(+3.65%) |
Jun 03, 2019 | 15.23 | 15.47 | 15.19 | 15.33 | 1,818,178 | +0.15(+0.99%) |
May 31, 2019 | 15.10 | 15.21 | 14.61 | 15.18 | 1,652,600 | -0.07(-0.46%) |
May 30, 2019 | 15.47 | 15.52 | 15.12 | 15.25 | 1,608,512 | -0.14(-0.91%) |
May 29, 2019 | 15.67 | 15.73 | 15.28 | 15.39 | 1,654,529 | -0.40(-2.53%) |
May 28, 2019 | 16.24 | 16.31 | 15.76 | 15.79 | 1,482,803 | -0.30(-1.86%) |
May 24, 2019 | 16.31 | 16.56 | 15.78 | 16.09 | 1,220,000 | -0.12(-0.74%) |
May 23, 2019 | 16.24 | 16.35 | 16.00 | 16.21 | 1,946,697 | -0.21(-1.28%) |
May 22, 2019 | 16.50 | 16.65 | 16.37 | 16.42 | 838,802 | -0.20(-1.20%) |
May 21, 2019 | 16.42 | 16.81 | 16.19 | 16.62 | 974,624 | +0.26(+1.59%) |
May 20, 2019 | 16.21 | 16.49 | 15.96 | 16.36 | 1,022,041 | +0.02(+0.12%) |
May 17, 2019 | 16.03 | 16.65 | 15.95 | 16.34 | 1,438,600 | +0.13(+0.80%) |
May 16, 2019 | 16.55 | 16.76 | 16.08 | 16.21 | 1,797,226 | -0.22(-1.34%) |
May 15, 2019 | 15.79 | 16.44 | 15.67 | 16.43 | 1,833,508 | +0.53(+3.33%) |
May 14, 2019 | 16.32 | 16.35 | 15.79 | 15.90 | 2,384,909 | -0.35(-2.15%) |
May 13, 2019 | 15.96 | 16.32 | 15.67 | 16.25 | 2,597,555 | -0.01(-0.06%) |
May 10, 2019 | 16.50 | 16.58 | 16.10 | 16.26 | 2,072,500 | -0.29(-1.75%) |
May 09, 2019 | 16.31 | 16.59 | 16.15 | 16.55 | 1,336,761 | +0.15(+0.91%) |
May 08, 2019 | 16.38 | 16.59 | 16.25 | 16.40 | 1,075,368 | -0.02(-0.12%) |
May 07, 2019 | 16.30 | 16.58 | 16.30 | 16.42 | 1,195,109 | -0.11(-0.67%) |
May 06, 2019 | 16.56 | 16.85 | 16.39 | 16.53 | 1,911,738 | +0.00(+0.00%) |
May 03, 2019 | 16.16 | 16.60 | 16.01 | 16.53 | 2,278,400 | +0.30(+1.85%) |
May 02, 2019 | 15.95 | 16.39 | 15.81 | 16.23 | 2,897,340 | +0.30(+1.88%) |
May 01, 2019 | 16.35 | 16.60 | 15.90 | 15.93 | 3,960,613 | -1.77(-10.00%) |
Apr 30, 2019 | 18.00 | 18.15 | 17.53 | 17.70 | 3,023,127 | -0.29(-1.61%) |
Apr 29, 2019 | 17.94 | 18.16 | 17.83 | 17.99 | 1,394,832 | +0.07(+0.39%) |
Apr 26, 2019 | 17.70 | 18.00 | 17.56 | 17.92 | 906,300 | +0.27(+1.53%) |
Apr 25, 2019 | 18.07 | 18.07 | 17.51 | 17.65 | 1,425,426 | -0.50(-2.75%) |
Apr 24, 2019 | 18.16 | 18.41 | 17.93 | 18.15 | 1,743,361 | +0.05(+0.28%) |
Apr 23, 2019 | 18.00 | 18.35 | 17.74 | 18.10 | 1,420,063 | +0.30(+1.69%) |
Apr 22, 2019 | 18.52 | 18.54 | 17.69 | 17.80 | 1,559,527 | -0.82(-4.40%) |
Apr 18, 2019 | 18.48 | 18.75 | 18.41 | 18.62 | 883,500 | +0.09(+0.49%) |
Apr 17, 2019 | 18.84 | 18.93 | 18.37 | 18.53 | 475,850 | -0.19(-1.01%) |
Apr 16, 2019 | 18.40 | 18.73 | 18.27 | 18.72 | 765,392 | +0.45(+2.46%) |
Apr 15, 2019 | 18.18 | 18.44 | 18.09 | 18.27 | 867,724 | +0.02(+0.11%) |
Apr 12, 2019 | 18.59 | 18.70 | 18.20 | 18.25 | 760,000 | -0.22(-1.19%) |
Apr 11, 2019 | 18.97 | 18.98 | 18.36 | 18.47 | 1,363,106 | -0.45(-2.38%) |
Apr 10, 2019 | 18.78 | 18.94 | 18.53 | 18.92 | 708,016 | +0.25(+1.34%) |
Apr 09, 2019 | 18.96 | 18.96 | 18.54 | 18.67 | 882,341 | -0.39(-2.05%) |
Apr 08, 2019 | 19.41 | 19.45 | 18.98 | 19.06 | 822,741 | -0.38(-1.95%) |
Apr 05, 2019 | 19.24 | 19.65 | 19.24 | 19.44 | 1,744,600 | +0.27(+1.41%) |
Apr 04, 2019 | 18.40 | 19.20 | 18.40 | 19.17 | 1,528,405 | +0.77(+4.18%) |
Apr 03, 2019 | 18.44 | 18.49 | 18.24 | 18.40 | 874,667 | +0.15(+0.82%) |
Apr 02, 2019 | 18.44 | 18.44 | 18.06 | 18.25 | 1,152,120 | -0.21(-1.14%) |