Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.68 | 14.83 | 14.45 | 14.80 | 10,746,018 | +0.19(+1.32%) |
Jun 27, 2019 | 14.81 | 14.91 | 14.54 | 14.61 | 8,007,072 | -0.14(-0.92%) |
Jun 26, 2019 | 14.68 | 14.79 | 14.23 | 14.75 | 11,593,555 | +0.31(+2.14%) |
Jun 25, 2019 | 14.04 | 14.86 | 13.80 | 14.44 | 14,527,647 | +0.46(+3.32%) |
Jun 24, 2019 | 14.15 | 14.26 | 13.88 | 13.97 | 9,999,947 | -0.21(-1.50%) |
Jun 21, 2019 | 14.02 | 14.29 | 13.97 | 14.19 | 9,597,462 | +0.12(+0.82%) |
Jun 20, 2019 | 14.94 | 15.10 | 14.01 | 14.07 | 15,356,228 | -0.64(-4.34%) |
Jun 19, 2019 | 14.57 | 15.16 | 14.41 | 14.71 | 24,385,218 | +0.61(+4.32%) |
Jun 18, 2019 | 13.68 | 14.37 | 13.63 | 14.10 | 16,106,695 | +0.60(+4.44%) |
Jun 17, 2019 | 13.17 | 13.70 | 12.88 | 13.50 | 7,773,316 | +0.17(+1.31%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.21 | 13.32 | 8,883,778 | -0.47(-3.43%) |
Jun 13, 2019 | 13.42 | 13.81 | 13.30 | 13.80 | 8,860,599 | +0.50(+3.78%) |
Jun 12, 2019 | 13.37 | 13.49 | 13.16 | 13.30 | 8,095,686 | -0.23(-1.72%) |
Jun 11, 2019 | 13.98 | 14.06 | 13.50 | 13.53 | 13,411,132 | +0.18(+1.38%) |
Jun 10, 2019 | 13.34 | 13.61 | 13.28 | 13.34 | 10,712,799 | +0.21(+1.62%) |
Jun 07, 2019 | 12.77 | 13.21 | 12.54 | 13.13 | 18,279,576 | +0.36(+2.80%) |
Jun 06, 2019 | 12.69 | 12.84 | 12.33 | 12.77 | 10,807,535 | +0.12(+0.92%) |
Jun 05, 2019 | 12.92 | 13.00 | 12.33 | 12.66 | 15,458,223 | -0.19(-1.50%) |
Jun 04, 2019 | 12.33 | 12.85 | 12.00 | 12.85 | 16,708,841 | +0.74(+6.15%) |
Jun 03, 2019 | 11.46 | 12.22 | 11.46 | 12.11 | 14,287,436 | +0.68(+5.92%) |
May 31, 2019 | 11.43 | 11.66 | 11.28 | 11.43 | 16,019,384 | -0.38(-3.19%) |
May 30, 2019 | 12.10 | 12.19 | 11.64 | 11.81 | 21,838,848 | -0.63(-5.05%) |
May 29, 2019 | 12.61 | 12.72 | 12.22 | 12.44 | 13,921,199 | -0.39(-3.02%) |
May 28, 2019 | 13.18 | 13.22 | 12.73 | 12.82 | 9,457,719 | -0.36(-2.71%) |
May 24, 2019 | 13.35 | 13.43 | 13.05 | 13.18 | 8,892,878 | -0.07(-0.51%) |
May 23, 2019 | 13.37 | 13.44 | 12.87 | 13.25 | 15,884,723 | -0.53(-3.86%) |
May 22, 2019 | 14.31 | 14.36 | 13.46 | 13.78 | 17,810,026 | -0.63(-4.36%) |
May 21, 2019 | 13.83 | 14.52 | 13.81 | 14.41 | 10,380,942 | +0.62(+4.49%) |
May 20, 2019 | 13.96 | 14.09 | 13.66 | 13.79 | 8,757,340 | -0.32(-2.26%) |
May 17, 2019 | 14.18 | 14.34 | 13.94 | 14.11 | 13,418,639 | -0.26(-1.82%) |
May 16, 2019 | 14.67 | 14.72 | 14.33 | 14.37 | 9,111,951 | -0.19(-1.33%) |
May 15, 2019 | 14.28 | 14.58 | 14.15 | 14.56 | 10,493,633 | -0.05(-0.33%) |
May 14, 2019 | 14.39 | 14.72 | 14.17 | 14.61 | 11,026,409 | +0.38(+2.65%) |
May 13, 2019 | 14.58 | 14.66 | 13.93 | 14.23 | 18,385,260 | -0.91(-6.00%) |
May 10, 2019 | 15.28 | 15.44 | 14.88 | 15.14 | 11,900,572 | -0.09(-0.57%) |
May 09, 2019 | 14.72 | 15.32 | 14.53 | 15.23 | 14,855,468 | +0.39(+2.60%) |
May 08, 2019 | 14.96 | 15.21 | 14.63 | 14.84 | 20,738,578 | -0.97(-6.15%) |
May 07, 2019 | 15.86 | 16.32 | 15.42 | 15.82 | 17,102,232 | -0.21(-1.32%) |
May 06, 2019 | 15.95 | 16.25 | 15.62 | 16.03 | 22,520,330 | -0.24(-1.48%) |
May 03, 2019 | 14.52 | 16.38 | 14.34 | 16.27 | 45,426,788 | +2.40(+17.30%) |
May 02, 2019 | 14.19 | 14.30 | 13.65 | 13.87 | 26,819,698 | -0.85(-5.76%) |
May 01, 2019 | 15.05 | 15.21 | 14.72 | 14.72 | 8,583,189 | -0.32(-2.11%) |
Apr 30, 2019 | 15.40 | 15.40 | 14.92 | 15.04 | 9,227,442 | -0.19(-1.27%) |
Apr 29, 2019 | 15.18 | 15.27 | 15.00 | 15.23 | 8,620,063 | +0.13(+0.83%) |
Apr 26, 2019 | 14.94 | 15.25 | 14.93 | 15.10 | 7,798,265 | -0.01(-0.06%) |
Apr 25, 2019 | 15.57 | 15.61 | 14.96 | 15.11 | 10,300,380 | -0.40(-2.61%) |
Apr 24, 2019 | 15.55 | 15.62 | 15.36 | 15.52 | 8,766,421 | -0.03(-0.19%) |
Apr 23, 2019 | 15.52 | 15.82 | 15.43 | 15.55 | 11,989,594 | +0.02(+0.12%) |
Apr 22, 2019 | 15.80 | 15.88 | 15.30 | 15.53 | 10,388,719 | -0.30(-1.89%) |
Apr 18, 2019 | 16.04 | 16.31 | 15.69 | 15.83 | 12,334,450 | -0.23(-1.44%) |
Apr 17, 2019 | 16.29 | 16.79 | 16.06 | 16.06 | 14,011,781 | -0.10(-0.60%) |
Apr 16, 2019 | 16.05 | 16.31 | 15.95 | 16.15 | 6,940,563 | +0.05(+0.30%) |
Apr 15, 2019 | 16.10 | 16.46 | 16.02 | 16.11 | 8,369,113 | -0.03(-0.18%) |
Apr 12, 2019 | 16.27 | 16.42 | 15.90 | 16.14 | 10,062,830 | +0.05(+0.30%) |
Apr 11, 2019 | 16.20 | 16.57 | 15.97 | 16.09 | 17,589,032 | -0.54(-3.25%) |
Apr 10, 2019 | 17.13 | 17.14 | 16.50 | 16.63 | 21,440,714 | -0.50(-2.93%) |
Apr 09, 2019 | 18.14 | 18.45 | 17.06 | 17.13 | 28,495,756 | -1.90(-9.98%) |
Apr 08, 2019 | 19.13 | 19.25 | 18.83 | 19.03 | 7,239,352 | -0.10(-0.50%) |
Apr 05, 2019 | 19.34 | 19.52 | 19.01 | 19.12 | 9,501,669 | -0.11(-0.55%) |
Apr 04, 2019 | 19.28 | 19.41 | 19.01 | 19.23 | 6,359,071 | -0.09(-0.45%) |
Apr 03, 2019 | 19.53 | 19.79 | 19.19 | 19.32 | 8,958,078 | +0.11(+0.55%) |
Apr 02, 2019 | 19.42 | 19.59 | 19.16 | 19.21 | 7,551,720 | -0.21(-1.09%) |