Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.50 | 15.83 | 13.50 | 15.11 | 1,566,600 | +1.71(+12.76%) |
Jun 27, 2019 | 13.25 | 14.05 | 13.14 | 13.40 | 74,227 | +0.26(+1.98%) |
Jun 26, 2019 | 13.15 | 13.84 | 13.08 | 13.14 | 75,621 | +0.20(+1.55%) |
Jun 25, 2019 | 13.55 | 13.67 | 12.80 | 12.94 | 56,051 | -0.59(-4.36%) |
Jun 24, 2019 | 13.73 | 13.84 | 13.48 | 13.53 | 44,441 | -0.09(-0.66%) |
Jun 21, 2019 | 13.78 | 14.05 | 13.56 | 13.62 | 96,500 | -0.16(-1.16%) |
Jun 20, 2019 | 13.74 | 14.08 | 13.51 | 13.78 | 35,787 | +0.32(+2.38%) |
Jun 19, 2019 | 13.12 | 13.79 | 12.95 | 13.46 | 43,763 | +0.38(+2.91%) |
Jun 18, 2019 | 12.37 | 13.18 | 12.33 | 13.08 | 77,427 | +0.80(+6.51%) |
Jun 17, 2019 | 12.90 | 12.90 | 11.97 | 12.28 | 62,671 | -0.56(-4.36%) |
Jun 14, 2019 | 13.08 | 13.20 | 12.47 | 12.84 | 66,000 | -0.04(-0.31%) |
Jun 13, 2019 | 12.74 | 13.35 | 12.74 | 12.88 | 54,399 | -0.10(-0.77%) |
Jun 12, 2019 | 12.43 | 13.15 | 12.43 | 12.98 | 63,774 | +0.33(+2.61%) |
Jun 11, 2019 | 12.71 | 12.89 | 12.36 | 12.65 | 64,838 | +0.07(+0.56%) |
Jun 10, 2019 | 13.25 | 13.64 | 12.49 | 12.58 | 59,761 | -0.49(-3.75%) |
Jun 07, 2019 | 12.91 | 13.50 | 12.80 | 13.07 | 69,800 | +0.05(+0.38%) |
Jun 06, 2019 | 12.44 | 13.02 | 12.11 | 13.02 | 64,930 | +0.65(+5.25%) |
Jun 05, 2019 | 12.79 | 13.06 | 12.00 | 12.37 | 85,423 | +0.00(+0.00%) |
Jun 04, 2019 | 12.06 | 12.70 | 11.95 | 12.37 | 71,449 | +0.50(+4.21%) |
Jun 03, 2019 | 12.77 | 12.77 | 11.85 | 11.87 | 66,250 | -0.64(-5.12%) |
May 31, 2019 | 13.36 | 13.46 | 12.33 | 12.51 | 35,300 | -1.01(-7.47%) |
May 30, 2019 | 13.58 | 13.99 | 13.33 | 13.52 | 56,601 | -0.02(-0.15%) |
May 29, 2019 | 13.50 | 13.82 | 13.27 | 13.54 | 38,444 | -0.27(-1.96%) |
May 28, 2019 | 14.09 | 14.36 | 13.70 | 13.81 | 38,791 | -0.35(-2.47%) |
May 24, 2019 | 14.17 | 14.62 | 13.89 | 14.16 | 63,900 | +0.07(+0.50%) |
May 23, 2019 | 14.42 | 14.53 | 13.75 | 14.09 | 65,068 | -0.64(-4.34%) |
May 22, 2019 | 14.58 | 14.99 | 14.52 | 14.73 | 26,170 | +0.16(+1.10%) |
May 21, 2019 | 14.49 | 14.86 | 14.23 | 14.57 | 98,892 | +0.10(+0.69%) |
May 20, 2019 | 14.39 | 14.76 | 13.88 | 14.47 | 110,775 | +0.05(+0.35%) |
May 17, 2019 | 15.11 | 15.62 | 14.20 | 14.42 | 44,600 | -0.76(-5.01%) |
May 16, 2019 | 15.06 | 15.60 | 14.86 | 15.18 | 50,499 | +0.16(+1.07%) |
May 15, 2019 | 14.68 | 15.16 | 14.64 | 15.02 | 28,201 | +0.22(+1.49%) |
May 14, 2019 | 14.43 | 15.07 | 14.38 | 14.80 | 74,953 | +0.36(+2.49%) |
May 13, 2019 | 14.99 | 15.10 | 13.97 | 14.44 | 66,863 | -0.57(-3.80%) |
May 10, 2019 | 15.15 | 15.17 | 14.51 | 15.01 | 103,200 | +0.16(+1.08%) |
May 09, 2019 | 15.24 | 15.65 | 14.76 | 14.85 | 57,788 | -0.50(-3.26%) |
May 08, 2019 | 15.88 | 15.89 | 15.12 | 15.35 | 38,046 | -0.54(-3.40%) |
May 07, 2019 | 13.99 | 15.89 | 13.99 | 15.89 | 48,887 | +0.58(+3.79%) |
May 06, 2019 | 15.17 | 15.62 | 14.93 | 15.31 | 75,770 | -0.02(-0.13%) |
May 03, 2019 | 12.61 | 15.53 | 12.61 | 15.33 | 136,000 | +2.89(+23.23%) |
May 02, 2019 | 13.10 | 13.47 | 12.36 | 12.44 | 62,776 | -0.89(-6.68%) |
May 01, 2019 | 13.58 | 13.86 | 13.10 | 13.33 | 99,082 | -0.12(-0.89%) |
Apr 30, 2019 | 14.50 | 14.50 | 13.45 | 13.45 | 104,815 | -0.94(-6.53%) |
Apr 29, 2019 | 14.14 | 14.62 | 14.05 | 14.39 | 27,085 | +0.25(+1.77%) |
Apr 26, 2019 | 14.05 | 14.19 | 13.88 | 14.14 | 18,900 | +0.14(+1.00%) |
Apr 25, 2019 | 14.07 | 14.24 | 13.89 | 14.00 | 33,055 | -0.17(-1.20%) |
Apr 24, 2019 | 14.66 | 14.66 | 14.14 | 14.17 | 20,212 | +0.12(+0.85%) |
Apr 23, 2019 | 13.94 | 14.26 | 13.94 | 14.05 | 13,851 | -0.05(-0.35%) |
Apr 22, 2019 | 13.95 | 14.26 | 13.92 | 14.10 | 19,012 | +0.25(+1.81%) |
Apr 18, 2019 | 13.81 | 13.91 | 13.67 | 13.85 | 15,700 | +0.05(+0.36%) |
Apr 17, 2019 | 13.76 | 13.92 | 13.65 | 13.80 | 33,184 | +0.03(+0.22%) |
Apr 16, 2019 | 13.55 | 13.85 | 13.52 | 13.77 | 42,943 | +0.11(+0.81%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.42 | 13.66 | 21,376 | -0.05(-0.36%) |
Apr 12, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 38,000 | -0.45(-3.18%) |
Apr 11, 2019 | 14.24 | 14.27 | 13.95 | 14.16 | 26,394 | -0.06(-0.42%) |
Apr 10, 2019 | 13.79 | 14.51 | 13.79 | 14.22 | 43,149 | +0.40(+2.89%) |
Apr 09, 2019 | 13.72 | 14.15 | 13.52 | 13.82 | 26,671 | +0.39(+2.90%) |
Apr 08, 2019 | 13.37 | 13.62 | 13.34 | 13.43 | 26,946 | +0.10(+0.75%) |
Apr 05, 2019 | 13.77 | 13.77 | 13.10 | 13.33 | 60,400 | +0.02(+0.15%) |
Apr 04, 2019 | 13.78 | 13.78 | 13.29 | 13.31 | 18,912 | -0.14(-1.04%) |
Apr 03, 2019 | 13.28 | 13.51 | 13.11 | 13.45 | 44,556 | +0.22(+1.66%) |
Apr 02, 2019 | 13.14 | 13.72 | 13.10 | 13.23 | 46,289 | -0.06(-0.45%) |