Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.66 | 14.81 | 14.43 | 14.78 | 10,760,095 | +0.19(+1.32%) |
Jun 27, 2019 | 14.79 | 14.89 | 14.52 | 14.59 | 8,017,561 | -0.14(-0.92%) |
Jun 26, 2019 | 14.66 | 14.78 | 14.21 | 14.73 | 11,608,742 | +0.31(+2.14%) |
Jun 25, 2019 | 14.02 | 14.84 | 13.78 | 14.42 | 14,546,677 | +0.46(+3.32%) |
Jun 24, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 10,013,046 | -0.21(-1.50%) |
Jun 21, 2019 | 14.00 | 14.27 | 13.95 | 14.17 | 9,610,034 | +0.12(+0.82%) |
Jun 20, 2019 | 14.92 | 15.08 | 13.99 | 14.05 | 15,376,344 | -0.64(-4.34%) |
Jun 19, 2019 | 14.55 | 15.14 | 14.39 | 14.69 | 24,417,160 | +0.61(+4.32%) |
Jun 18, 2019 | 13.66 | 14.36 | 13.62 | 14.08 | 16,127,793 | +0.60(+4.44%) |
Jun 17, 2019 | 13.15 | 13.68 | 12.86 | 13.48 | 7,783,498 | +0.17(+1.31%) |
Jun 14, 2019 | 13.70 | 13.70 | 13.20 | 13.31 | 8,895,415 | -0.47(-3.43%) |
Jun 13, 2019 | 13.40 | 13.79 | 13.28 | 13.78 | 8,872,205 | +0.50(+3.78%) |
Jun 12, 2019 | 13.36 | 13.47 | 13.14 | 13.28 | 8,106,291 | -0.23(-1.72%) |
Jun 11, 2019 | 13.96 | 14.04 | 13.48 | 13.51 | 13,428,699 | +0.18(+1.38%) |
Jun 10, 2019 | 13.33 | 13.59 | 13.26 | 13.33 | 10,726,832 | +0.21(+1.62%) |
Jun 07, 2019 | 12.76 | 13.19 | 12.53 | 13.11 | 18,303,520 | +0.36(+2.80%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.32 | 12.76 | 10,821,692 | +0.12(+0.92%) |
Jun 05, 2019 | 12.90 | 12.98 | 12.31 | 12.64 | 15,478,472 | -0.19(-1.50%) |
Jun 04, 2019 | 12.31 | 12.83 | 11.98 | 12.83 | 16,730,729 | +0.74(+6.15%) |
Jun 03, 2019 | 11.44 | 12.21 | 11.44 | 12.09 | 14,306,151 | +0.68(+5.92%) |
May 31, 2019 | 11.41 | 11.65 | 11.27 | 11.41 | 16,040,369 | -0.38(-3.19%) |
May 30, 2019 | 12.08 | 12.18 | 11.63 | 11.79 | 21,867,454 | -0.63(-5.05%) |
May 29, 2019 | 12.59 | 12.70 | 12.21 | 12.42 | 13,939,435 | -0.39(-3.02%) |
May 28, 2019 | 13.16 | 13.20 | 12.71 | 12.80 | 9,470,108 | -0.36(-2.71%) |
May 24, 2019 | 13.34 | 13.41 | 13.04 | 13.16 | 8,904,527 | -0.07(-0.51%) |
May 23, 2019 | 13.36 | 13.42 | 12.85 | 13.23 | 15,905,531 | -0.53(-3.86%) |
May 22, 2019 | 14.29 | 14.34 | 13.44 | 13.76 | 17,833,356 | -0.63(-4.36%) |
May 21, 2019 | 13.81 | 14.50 | 13.79 | 14.39 | 10,394,540 | +0.62(+4.49%) |
May 20, 2019 | 13.94 | 14.07 | 13.65 | 13.77 | 8,768,812 | -0.32(-2.26%) |
May 17, 2019 | 14.16 | 14.32 | 13.93 | 14.09 | 13,436,216 | -0.26(-1.82%) |
May 16, 2019 | 14.65 | 14.70 | 14.31 | 14.35 | 9,123,887 | -0.19(-1.33%) |
May 15, 2019 | 14.26 | 14.56 | 14.13 | 14.54 | 10,507,379 | -0.05(-0.33%) |
May 14, 2019 | 14.37 | 14.70 | 14.15 | 14.59 | 11,040,853 | +0.38(+2.65%) |
May 13, 2019 | 14.56 | 14.64 | 13.92 | 14.21 | 18,409,344 | -0.91(-6.00%) |
May 10, 2019 | 15.26 | 15.42 | 14.86 | 15.12 | 11,916,161 | -0.09(-0.57%) |
May 09, 2019 | 14.70 | 15.30 | 14.51 | 15.21 | 14,874,928 | +0.39(+2.60%) |
May 08, 2019 | 14.94 | 15.19 | 14.61 | 14.82 | 20,765,746 | -0.97(-6.16%) |
May 07, 2019 | 15.84 | 16.30 | 15.40 | 15.80 | 17,124,636 | -0.21(-1.32%) |
May 06, 2019 | 15.93 | 16.23 | 15.60 | 16.01 | 22,549,832 | -0.24(-1.48%) |
May 03, 2019 | 14.50 | 16.36 | 14.32 | 16.25 | 45,486,292 | +2.40(+17.30%) |
May 02, 2019 | 14.17 | 14.29 | 13.63 | 13.85 | 26,854,830 | -0.85(-5.76%) |
May 01, 2019 | 15.03 | 15.19 | 14.70 | 14.70 | 8,594,433 | -0.32(-2.12%) |
Apr 30, 2019 | 15.38 | 15.38 | 14.90 | 15.02 | 9,239,529 | -0.19(-1.27%) |
Apr 29, 2019 | 15.16 | 15.25 | 14.98 | 15.21 | 8,631,355 | +0.13(+0.83%) |
Apr 26, 2019 | 14.92 | 15.23 | 14.91 | 15.08 | 7,808,481 | -0.01(-0.06%) |
Apr 25, 2019 | 15.55 | 15.59 | 14.94 | 15.09 | 10,313,873 | -0.40(-2.61%) |
Apr 24, 2019 | 15.53 | 15.59 | 15.34 | 15.50 | 8,777,904 | -0.03(-0.19%) |
Apr 23, 2019 | 15.50 | 15.80 | 15.41 | 15.53 | 12,005,300 | +0.02(+0.12%) |
Apr 22, 2019 | 15.78 | 15.86 | 15.28 | 15.51 | 10,402,327 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.29 | 15.67 | 15.81 | 12,350,607 | -0.23(-1.44%) |
Apr 17, 2019 | 16.27 | 16.77 | 16.04 | 16.04 | 14,030,135 | -0.10(-0.60%) |
Apr 16, 2019 | 16.03 | 16.29 | 15.93 | 16.13 | 6,949,655 | +0.05(+0.30%) |
Apr 15, 2019 | 16.08 | 16.44 | 16.00 | 16.09 | 8,380,076 | -0.03(-0.18%) |
Apr 12, 2019 | 16.25 | 16.39 | 15.88 | 16.11 | 10,076,012 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.55 | 15.95 | 16.07 | 17,612,074 | -0.54(-3.25%) |
Apr 10, 2019 | 17.11 | 17.12 | 16.48 | 16.61 | 21,468,800 | -0.50(-2.93%) |
Apr 09, 2019 | 18.12 | 18.42 | 17.04 | 17.11 | 28,533,084 | -1.90(-9.98%) |
Apr 08, 2019 | 19.11 | 19.22 | 18.81 | 19.00 | 7,248,835 | -0.10(-0.50%) |
Apr 05, 2019 | 19.31 | 19.49 | 18.98 | 19.10 | 9,514,116 | -0.11(-0.55%) |
Apr 04, 2019 | 19.25 | 19.39 | 18.98 | 19.20 | 6,367,402 | -0.09(-0.45%) |
Apr 03, 2019 | 19.50 | 19.76 | 19.17 | 19.29 | 8,969,812 | +0.11(+0.55%) |
Apr 02, 2019 | 19.40 | 19.56 | 19.14 | 19.19 | 7,561,613 | -0.21(-1.09%) |