Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.89 | 15.25 | 14.44 | 14.55 | 502,226 | -0.07(-0.47%) |
Jun 27, 2019 | 14.64 | 15.64 | 14.35 | 14.62 | 36,718 | +0.00(+0.00%) |
Jun 26, 2019 | 14.52 | 14.80 | 14.38 | 14.62 | 8,044 | +0.39(+2.75%) |
Jun 25, 2019 | 14.45 | 14.51 | 14.10 | 14.23 | 13,781 | -0.26(-1.82%) |
Jun 24, 2019 | 15.12 | 15.36 | 14.36 | 14.49 | 15,891 | -0.25(-1.73%) |
Jun 21, 2019 | 14.44 | 14.91 | 14.09 | 14.75 | 41,783 | +0.05(+0.35%) |
Jun 20, 2019 | 15.70 | 15.70 | 14.46 | 14.70 | 20,003 | -0.77(-5.00%) |
Jun 19, 2019 | 15.55 | 15.61 | 14.32 | 15.47 | 11,262 | +0.56(+3.76%) |
Jun 18, 2019 | 15.62 | 15.62 | 14.90 | 14.91 | 20,493 | -0.51(-3.31%) |
Jun 17, 2019 | 15.83 | 15.95 | 15.23 | 15.42 | 16,665 | -0.52(-3.25%) |
Jun 14, 2019 | 15.81 | 15.96 | 15.76 | 15.94 | 13,064 | +0.15(+0.97%) |
Jun 13, 2019 | 15.72 | 15.87 | 15.36 | 15.79 | 27,081 | +0.28(+1.81%) |
Jun 12, 2019 | 15.25 | 15.55 | 15.06 | 15.51 | 17,074 | +0.37(+2.41%) |
Jun 11, 2019 | 14.54 | 15.65 | 14.54 | 15.14 | 30,747 | +0.68(+4.70%) |
Jun 10, 2019 | 14.40 | 14.62 | 14.15 | 14.46 | 70,933 | +0.67(+4.87%) |
Jun 07, 2019 | 13.30 | 13.84 | 13.30 | 13.79 | 36,369 | +0.52(+3.91%) |
Jun 06, 2019 | 13.47 | 13.50 | 13.19 | 13.27 | 8,437 | -0.22(-1.64%) |
Jun 05, 2019 | 13.77 | 13.77 | 13.37 | 13.49 | 15,831 | -0.15(-1.12%) |
Jun 04, 2019 | 13.85 | 13.85 | 13.54 | 13.64 | 15,771 | +0.01(+0.06%) |
Jun 03, 2019 | 13.57 | 14.37 | 13.49 | 13.64 | 13,110 | +0.03(+0.25%) |
May 31, 2019 | 13.98 | 13.98 | 13.47 | 13.60 | 8,709 | -0.32(-2.32%) |
May 30, 2019 | 13.60 | 14.96 | 13.60 | 13.93 | 10,304 | +0.21(+1.55%) |
May 29, 2019 | 13.79 | 14.19 | 13.68 | 13.71 | 17,550 | -0.31(-2.18%) |
May 28, 2019 | 14.04 | 14.63 | 14.01 | 14.02 | 11,988 | -0.13(-0.90%) |
May 24, 2019 | 14.21 | 14.83 | 14.02 | 14.15 | 22,480 | +0.12(+0.85%) |
May 23, 2019 | 14.25 | 14.25 | 13.80 | 14.03 | 13,097 | -0.22(-1.55%) |
May 22, 2019 | 14.02 | 14.42 | 14.01 | 14.25 | 23,471 | -0.03(-0.24%) |
May 21, 2019 | 14.29 | 14.51 | 13.96 | 14.28 | 9,405 | -0.09(-0.65%) |
May 20, 2019 | 14.24 | 14.49 | 13.68 | 14.38 | 14,005 | +0.18(+1.26%) |
May 17, 2019 | 13.91 | 14.32 | 13.39 | 14.20 | 10,004 | +0.19(+1.33%) |
May 16, 2019 | 14.05 | 14.41 | 13.77 | 14.01 | 17,673 | -0.13(-0.90%) |
May 15, 2019 | 13.68 | 14.27 | 13.59 | 14.14 | 19,754 | +0.25(+1.77%) |
May 14, 2019 | 13.17 | 13.98 | 13.08 | 13.89 | 18,688 | +0.69(+5.21%) |
May 13, 2019 | 13.25 | 13.41 | 12.93 | 13.20 | 11,355 | -0.19(-1.45%) |
May 10, 2019 | 13.20 | 14.01 | 13.20 | 13.40 | 40,749 | +0.01(+0.06%) |
May 09, 2019 | 13.91 | 13.91 | 13.13 | 13.39 | 33,889 | -0.15(-1.12%) |
May 08, 2019 | 14.18 | 14.18 | 13.48 | 13.54 | 44,757 | -0.14(-1.05%) |
May 07, 2019 | 13.87 | 14.18 | 13.60 | 13.68 | 21,934 | -0.34(-2.41%) |
May 06, 2019 | 13.84 | 14.52 | 13.84 | 14.02 | 8,663 | -0.19(-1.37%) |
May 03, 2019 | 14.22 | 14.46 | 14.03 | 14.22 | 12,674 | +0.08(+0.54%) |
May 02, 2019 | 14.35 | 14.44 | 14.06 | 14.14 | 7,838 | +0.28(+2.01%) |
May 01, 2019 | 14.26 | 14.26 | 13.86 | 13.86 | 8,334 | -0.27(-1.91%) |
Apr 30, 2019 | 15.32 | 15.32 | 13.68 | 14.13 | 24,212 | -1.27(-8.22%) |
Apr 29, 2019 | 15.44 | 15.53 | 15.13 | 15.40 | 9,464 | -0.14(-0.87%) |
Apr 26, 2019 | 15.28 | 15.54 | 15.28 | 15.53 | 18,716 | +0.28(+1.83%) |
Apr 25, 2019 | 15.04 | 15.51 | 15.04 | 15.25 | 9,789 | +0.08(+0.56%) |
Apr 24, 2019 | 15.48 | 15.48 | 15.09 | 15.17 | 14,687 | -0.25(-1.64%) |
Apr 23, 2019 | 15.33 | 15.49 | 15.33 | 15.42 | 20,560 | +0.28(+1.84%) |
Apr 22, 2019 | 15.16 | 15.29 | 15.08 | 15.14 | 19,039 | -0.08(-0.50%) |
Apr 18, 2019 | 15.19 | 15.40 | 14.88 | 15.22 | 10,661 | -0.02(-0.11%) |
Apr 17, 2019 | 15.37 | 15.48 | 15.24 | 15.24 | 50,265 | -0.05(-0.33%) |
Apr 16, 2019 | 15.19 | 15.42 | 15.10 | 15.29 | 9,661 | +0.28(+1.86%) |
Apr 15, 2019 | 15.11 | 15.11 | 14.89 | 15.01 | 4,005 | +0.09(+0.62%) |
Apr 12, 2019 | 14.76 | 14.97 | 14.76 | 14.92 | 10,424 | +0.10(+0.68%) |
Apr 11, 2019 | 14.90 | 14.90 | 14.34 | 14.82 | 5,858 | -0.06(-0.40%) |
Apr 10, 2019 | 14.65 | 14.90 | 14.60 | 14.87 | 14,449 | +0.41(+2.86%) |
Apr 09, 2019 | 14.61 | 14.85 | 14.33 | 14.46 | 14,218 | -0.21(-1.44%) |
Apr 08, 2019 | 14.58 | 14.82 | 14.29 | 14.67 | 6,163 | +0.17(+1.16%) |
Apr 05, 2019 | 14.62 | 14.62 | 14.15 | 14.50 | 6,515 | +0.03(+0.23%) |
Apr 04, 2019 | 14.55 | 14.55 | 14.19 | 14.47 | 8,044 | -0.03(-0.17%) |
Apr 03, 2019 | 14.47 | 14.75 | 14.37 | 14.49 | 14,917 | +0.11(+0.76%) |
Apr 02, 2019 | 14.35 | 14.38 | 14.14 | 14.38 | 15,816 | +0.30(+2.16%) |