Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.38 | 14.60 | 14.31 | 14.32 | 307,000 | -0.04(-0.28%) |
Jun 27, 2019 | 14.44 | 14.45 | 14.25 | 14.36 | 351,991 | -0.09(-0.62%) |
Jun 26, 2019 | 14.41 | 14.54 | 14.27 | 14.45 | 299,756 | +0.03(+0.21%) |
Jun 25, 2019 | 14.39 | 14.45 | 14.21 | 14.42 | 270,523 | +0.09(+0.63%) |
Jun 24, 2019 | 14.18 | 14.44 | 14.14 | 14.33 | 216,129 | +0.22(+1.56%) |
Jun 21, 2019 | 14.33 | 14.33 | 14.11 | 14.11 | 222,000 | -0.22(-1.54%) |
Jun 20, 2019 | 14.17 | 14.33 | 13.96 | 14.33 | 290,949 | +0.20(+1.42%) |
Jun 19, 2019 | 13.98 | 14.17 | 13.85 | 14.13 | 102,589 | +0.15(+1.07%) |
Jun 18, 2019 | 13.92 | 14.10 | 13.86 | 13.98 | 303,289 | +0.10(+0.72%) |
Jun 17, 2019 | 13.90 | 14.04 | 13.75 | 13.88 | 194,703 | +0.01(+0.07%) |
Jun 14, 2019 | 13.85 | 13.93 | 13.82 | 13.87 | 84,300 | +0.06(+0.43%) |
Jun 13, 2019 | 13.78 | 13.98 | 13.78 | 13.81 | 187,237 | +0.06(+0.44%) |
Jun 12, 2019 | 13.75 | 13.99 | 13.75 | 13.75 | 384,589 | -0.25(-1.79%) |
Jun 11, 2019 | 13.93 | 14.00 | 13.75 | 14.00 | 334,077 | +0.08(+0.57%) |
Jun 10, 2019 | 13.85 | 13.94 | 13.74 | 13.92 | 291,015 | +0.18(+1.31%) |
Jun 07, 2019 | 13.83 | 13.84 | 13.66 | 13.74 | 253,200 | +0.10(+0.73%) |
Jun 06, 2019 | 13.69 | 13.94 | 13.60 | 13.64 | 162,283 | -0.06(-0.44%) |
Jun 05, 2019 | 13.75 | 13.97 | 13.63 | 13.70 | 328,928 | +0.08(+0.59%) |
Jun 04, 2019 | 13.75 | 13.82 | 13.53 | 13.62 | 331,696 | -0.03(-0.22%) |
Jun 03, 2019 | 13.24 | 13.66 | 13.24 | 13.65 | 373,020 | +0.40(+3.02%) |
May 31, 2019 | 13.50 | 13.52 | 13.07 | 13.25 | 440,600 | -0.25(-1.85%) |
May 30, 2019 | 13.70 | 13.78 | 13.50 | 13.50 | 358,510 | -0.10(-0.70%) |
May 29, 2019 | 14.03 | 14.03 | 13.58 | 13.60 | 336,026 | -0.43(-3.10%) |
May 28, 2019 | 14.18 | 14.27 | 14.00 | 14.03 | 261,453 | -0.07(-0.50%) |
May 24, 2019 | 14.08 | 14.27 | 14.06 | 14.10 | 234,300 | +0.02(+0.14%) |
May 23, 2019 | 14.15 | 14.15 | 14.02 | 14.08 | 135,461 | -0.02(-0.13%) |
May 22, 2019 | 14.19 | 14.35 | 14.05 | 14.10 | 202,356 | -0.09(-0.65%) |
May 21, 2019 | 14.26 | 14.37 | 14.15 | 14.19 | 239,493 | -0.04(-0.28%) |
May 20, 2019 | 14.25 | 14.26 | 14.03 | 14.23 | 279,657 | +0.06(+0.42%) |
May 17, 2019 | 14.31 | 14.40 | 14.10 | 14.17 | 115,200 | -0.16(-1.12%) |
May 16, 2019 | 14.34 | 14.45 | 14.27 | 14.33 | 84,162 | +0.03(+0.21%) |
May 15, 2019 | 14.25 | 14.40 | 14.17 | 14.30 | 209,499 | +0.04(+0.28%) |
May 14, 2019 | 14.03 | 14.38 | 14.03 | 14.26 | 193,250 | +0.24(+1.71%) |
May 13, 2019 | 14.30 | 14.33 | 13.96 | 14.02 | 436,459 | -0.26(-1.82%) |
May 10, 2019 | 14.27 | 14.50 | 14.11 | 14.28 | 307,000 | -0.15(-1.04%) |
May 09, 2019 | 14.48 | 14.48 | 14.14 | 14.43 | 463,297 | -0.06(-0.41%) |
May 08, 2019 | 14.64 | 14.65 | 14.43 | 14.49 | 266,432 | -0.05(-0.34%) |
May 07, 2019 | 14.55 | 14.70 | 14.53 | 14.54 | 276,294 | +0.01(+0.07%) |
May 06, 2019 | 14.60 | 14.67 | 14.51 | 14.53 | 373,906 | -0.14(-0.95%) |
May 03, 2019 | 14.60 | 14.70 | 14.53 | 14.67 | 191,100 | +0.14(+0.96%) |
May 02, 2019 | 14.90 | 14.90 | 14.52 | 14.53 | 577,969 | -0.38(-2.55%) |
May 01, 2019 | 15.02 | 15.09 | 14.80 | 14.91 | 358,527 | -0.11(-0.73%) |
Apr 30, 2019 | 15.00 | 15.04 | 14.87 | 15.02 | 250,652 | -0.01(-0.03%) |
Apr 29, 2019 | 15.00 | 15.05 | 14.97 | 15.03 | 190,908 | +0.21(+1.45%) |
Apr 26, 2019 | 14.82 | 15.05 | 14.81 | 14.81 | 183,600 | +0.00(+0.00%) |
Apr 25, 2019 | 15.18 | 15.18 | 14.63 | 14.81 | 227,443 | -0.29(-1.91%) |
Apr 24, 2019 | 14.80 | 15.22 | 14.80 | 15.10 | 582,577 | +0.40(+2.71%) |
Apr 23, 2019 | 14.38 | 14.75 | 14.30 | 14.70 | 267,788 | +0.38(+2.65%) |
Apr 22, 2019 | 14.56 | 14.57 | 14.30 | 14.32 | 263,914 | -0.18(-1.24%) |
Apr 18, 2019 | 14.55 | 14.65 | 14.50 | 14.50 | 164,500 | -0.06(-0.41%) |
Apr 17, 2019 | 14.71 | 14.73 | 14.55 | 14.56 | 182,560 | -0.19(-1.29%) |
Apr 16, 2019 | 14.78 | 14.89 | 14.72 | 14.75 | 285,971 | -0.03(-0.17%) |
Apr 15, 2019 | 15.00 | 15.00 | 14.76 | 14.78 | 254,355 | -0.17(-1.17%) |
Apr 12, 2019 | 14.90 | 14.96 | 14.85 | 14.95 | 156,800 | +0.05(+0.34%) |
Apr 11, 2019 | 14.92 | 14.94 | 14.82 | 14.90 | 193,753 | -0.44(-2.87%) |
Apr 10, 2019 | 15.27 | 15.34 | 15.21 | 15.34 | 200,140 | +0.14(+0.93%) |
Apr 09, 2019 | 15.35 | 15.37 | 15.17 | 15.20 | 528,004 | -0.10(-0.66%) |
Apr 08, 2019 | 15.22 | 15.30 | 15.15 | 15.30 | 245,671 | +0.08(+0.53%) |
Apr 05, 2019 | 15.12 | 15.23 | 15.12 | 15.22 | 186,700 | +0.08(+0.53%) |
Apr 04, 2019 | 15.11 | 15.19 | 15.06 | 15.14 | 131,148 | +0.04(+0.26%) |
Apr 03, 2019 | 15.11 | 15.20 | 15.03 | 15.10 | 135,588 | -0.02(-0.13%) |
Apr 02, 2019 | 15.21 | 15.21 | 15.10 | 15.12 | 128,868 | +0.00(+0.00%) |