Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.18 | 13.33 | 13.11 | 13.16 | 3,267,855 | -0.02(-0.17%) |
Jun 27, 2019 | 13.06 | 13.26 | 13.06 | 13.18 | 1,999,100 | +0.19(+1.45%) |
Jun 26, 2019 | 13.57 | 13.57 | 12.98 | 12.99 | 3,787,265 | -0.54(-3.96%) |
Jun 25, 2019 | 13.68 | 13.77 | 13.52 | 13.53 | 1,460,064 | -0.16(-1.14%) |
Jun 24, 2019 | 13.92 | 14.08 | 13.68 | 13.68 | 1,238,593 | -0.18(-1.26%) |
Jun 21, 2019 | 14.03 | 14.03 | 13.82 | 13.86 | 2,212,361 | -0.21(-1.49%) |
Jun 20, 2019 | 14.16 | 14.23 | 14.04 | 14.07 | 1,758,286 | +0.00(+0.00%) |
Jun 19, 2019 | 13.95 | 14.11 | 13.89 | 14.07 | 2,107,707 | +0.09(+0.64%) |
Jun 18, 2019 | 14.15 | 14.30 | 13.97 | 13.98 | 1,356,147 | -0.19(-1.37%) |
Jun 17, 2019 | 14.11 | 14.19 | 14.06 | 14.18 | 1,098,070 | +0.08(+0.59%) |
Jun 14, 2019 | 14.18 | 14.21 | 14.07 | 14.09 | 1,229,368 | -0.08(-0.54%) |
Jun 13, 2019 | 14.05 | 14.18 | 14.00 | 14.17 | 1,382,156 | +0.16(+1.16%) |
Jun 12, 2019 | 13.95 | 14.08 | 13.92 | 14.01 | 3,101,571 | +0.04(+0.27%) |
Jun 11, 2019 | 14.04 | 14.05 | 13.89 | 13.97 | 1,569,477 | -0.04(-0.32%) |
Jun 10, 2019 | 14.22 | 14.26 | 13.97 | 14.01 | 1,293,294 | -0.18(-1.28%) |
Jun 07, 2019 | 14.30 | 14.32 | 14.18 | 14.19 | 1,444,987 | -0.02(-0.11%) |
Jun 06, 2019 | 14.17 | 14.28 | 14.09 | 14.21 | 3,017,637 | +0.06(+0.41%) |
Jun 05, 2019 | 13.90 | 14.18 | 13.89 | 14.15 | 1,730,488 | +0.28(+2.04%) |
Jun 04, 2019 | 13.87 | 13.94 | 13.69 | 13.87 | 1,152,210 | +0.01(+0.09%) |
Jun 03, 2019 | 13.99 | 14.04 | 13.80 | 13.86 | 2,664,450 | -0.12(-0.84%) |
May 31, 2019 | 13.81 | 14.04 | 13.74 | 13.97 | 1,852,684 | +0.08(+0.57%) |
May 30, 2019 | 13.82 | 13.95 | 13.79 | 13.89 | 1,690,214 | +0.07(+0.48%) |
May 29, 2019 | 13.91 | 13.91 | 13.71 | 13.83 | 1,979,076 | -0.11(-0.80%) |
May 28, 2019 | 14.16 | 14.17 | 13.94 | 13.94 | 2,464,311 | -0.16(-1.15%) |
May 24, 2019 | 14.03 | 14.19 | 14.02 | 14.10 | 1,931,148 | +0.14(+1.03%) |
May 23, 2019 | 13.95 | 14.00 | 13.80 | 13.96 | 1,702,024 | -0.05(-0.39%) |
May 22, 2019 | 13.98 | 14.03 | 13.90 | 14.01 | 1,037,041 | +0.04(+0.27%) |
May 21, 2019 | 13.81 | 14.04 | 13.81 | 13.97 | 1,459,116 | +0.20(+1.46%) |
May 20, 2019 | 14.03 | 14.10 | 13.70 | 13.77 | 1,962,963 | -0.34(-2.39%) |
May 17, 2019 | 14.20 | 14.22 | 14.07 | 14.11 | 3,796,072 | -0.12(-0.87%) |
May 16, 2019 | 14.09 | 14.26 | 14.05 | 14.24 | 1,180,658 | +0.11(+0.79%) |
May 15, 2019 | 14.05 | 14.15 | 13.93 | 14.12 | 1,043,880 | +0.10(+0.68%) |
May 14, 2019 | 13.99 | 14.05 | 13.88 | 14.03 | 1,285,448 | +0.07(+0.53%) |
May 13, 2019 | 13.92 | 14.03 | 13.89 | 13.96 | 1,365,500 | -0.10(-0.73%) |
May 10, 2019 | 13.98 | 14.08 | 13.89 | 14.06 | 1,170,678 | +0.08(+0.60%) |
May 09, 2019 | 13.90 | 14.00 | 13.78 | 13.97 | 1,778,875 | +0.05(+0.39%) |
May 08, 2019 | 14.04 | 14.12 | 13.91 | 13.92 | 1,597,466 | -0.09(-0.68%) |
May 07, 2019 | 14.18 | 14.19 | 13.89 | 14.01 | 1,378,440 | -0.20(-1.38%) |
May 06, 2019 | 14.12 | 14.28 | 14.12 | 14.21 | 1,745,116 | +0.00(+0.00%) |
May 03, 2019 | 14.13 | 14.26 | 14.05 | 14.21 | 1,216,986 | +0.17(+1.21%) |
May 02, 2019 | 14.18 | 14.31 | 14.03 | 14.04 | 1,563,637 | -0.09(-0.65%) |
May 01, 2019 | 14.11 | 14.29 | 14.11 | 14.13 | 1,295,237 | +0.08(+0.56%) |
Apr 30, 2019 | 13.96 | 14.14 | 13.90 | 14.05 | 1,776,315 | +0.13(+0.93%) |
Apr 29, 2019 | 14.04 | 14.10 | 13.92 | 13.92 | 1,879,695 | -0.14(-0.96%) |
Apr 26, 2019 | 13.97 | 14.13 | 13.93 | 14.06 | 1,638,934 | +0.14(+0.97%) |
Apr 25, 2019 | 13.84 | 14.01 | 13.64 | 13.92 | 2,531,516 | -0.01(-0.09%) |
Apr 24, 2019 | 14.08 | 14.11 | 13.78 | 13.94 | 4,690,702 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.26 | 13.95 | 14.15 | 2,602,600 | +0.24(+1.70%) |
Apr 22, 2019 | 14.12 | 14.15 | 13.74 | 13.91 | 1,403,160 | -0.27(-1.89%) |
Apr 18, 2019 | 14.04 | 14.23 | 13.99 | 14.18 | 1,207,151 | +0.13(+0.92%) |
Apr 17, 2019 | 14.19 | 14.19 | 13.95 | 14.05 | 1,629,353 | -0.06(-0.40%) |
Apr 16, 2019 | 14.53 | 14.58 | 14.07 | 14.11 | 1,302,838 | -0.39(-2.70%) |
Apr 15, 2019 | 14.66 | 14.72 | 14.48 | 14.50 | 1,296,103 | -0.14(-0.95%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.48 | 14.64 | 1,185,578 | +0.03(+0.17%) |
Apr 11, 2019 | 14.55 | 14.65 | 14.46 | 14.61 | 1,068,019 | +0.07(+0.48%) |
Apr 10, 2019 | 14.44 | 14.58 | 14.42 | 14.54 | 1,867,094 | +0.13(+0.92%) |
Apr 09, 2019 | 14.63 | 14.63 | 14.38 | 14.41 | 1,351,990 | -0.21(-1.44%) |
Apr 08, 2019 | 14.76 | 14.76 | 14.60 | 14.62 | 1,781,778 | -0.15(-1.04%) |
Apr 05, 2019 | 14.79 | 14.80 | 14.68 | 14.78 | 1,276,313 | +0.02(+0.11%) |
Apr 04, 2019 | 14.78 | 14.78 | 14.65 | 14.76 | 1,552,720 | +0.01(+0.06%) |
Apr 03, 2019 | 14.67 | 14.80 | 14.62 | 14.75 | 1,365,407 | +0.08(+0.56%) |
Apr 02, 2019 | 14.72 | 14.80 | 14.47 | 14.67 | 2,682,944 | -0.04(-0.30%) |