Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.97 | 13.31 | 12.40 | 12.48 | 498,400 | -0.42(-3.26%) |
Jun 27, 2019 | 12.33 | 12.95 | 12.28 | 12.90 | 100,422 | +0.66(+5.39%) |
Jun 26, 2019 | 12.60 | 12.88 | 12.22 | 12.24 | 50,427 | -0.34(-2.70%) |
Jun 25, 2019 | 12.50 | 12.70 | 12.03 | 12.58 | 71,631 | +0.09(+0.72%) |
Jun 24, 2019 | 13.06 | 13.07 | 12.28 | 12.49 | 46,179 | -0.42(-3.25%) |
Jun 21, 2019 | 13.13 | 13.26 | 12.80 | 12.91 | 41,000 | -0.28(-2.12%) |
Jun 20, 2019 | 13.85 | 13.93 | 12.85 | 13.19 | 37,484 | -0.39(-2.87%) |
Jun 19, 2019 | 13.28 | 13.73 | 12.92 | 13.58 | 55,321 | +0.33(+2.49%) |
Jun 18, 2019 | 13.33 | 14.43 | 12.76 | 13.25 | 75,083 | +0.27(+2.08%) |
Jun 17, 2019 | 12.99 | 13.07 | 12.88 | 12.98 | 38,220 | +0.08(+0.62%) |
Jun 14, 2019 | 12.99 | 13.30 | 12.71 | 12.90 | 48,400 | -0.10(-0.77%) |
Jun 13, 2019 | 12.70 | 13.09 | 12.61 | 13.00 | 70,142 | +0.43(+3.42%) |
Jun 12, 2019 | 12.74 | 12.97 | 12.46 | 12.57 | 41,987 | -0.05(-0.40%) |
Jun 11, 2019 | 13.25 | 13.30 | 12.52 | 12.62 | 45,120 | -0.57(-4.32%) |
Jun 10, 2019 | 13.15 | 13.35 | 12.87 | 13.19 | 58,524 | -0.06(-0.45%) |
Jun 07, 2019 | 13.05 | 13.62 | 12.92 | 13.25 | 61,100 | +0.24(+1.84%) |
Jun 06, 2019 | 13.22 | 13.41 | 12.88 | 13.01 | 31,051 | -0.39(-2.91%) |
Jun 05, 2019 | 13.64 | 14.00 | 13.12 | 13.40 | 43,119 | -0.18(-1.33%) |
Jun 04, 2019 | 12.41 | 13.59 | 12.27 | 13.58 | 75,410 | +1.15(+9.25%) |
Jun 03, 2019 | 12.68 | 12.93 | 12.23 | 12.43 | 42,120 | -0.27(-2.13%) |
May 31, 2019 | 13.17 | 13.17 | 12.61 | 12.70 | 58,100 | -0.66(-4.94%) |
May 30, 2019 | 13.53 | 13.84 | 13.29 | 13.36 | 41,237 | -0.16(-1.18%) |
May 29, 2019 | 14.53 | 14.72 | 13.27 | 13.52 | 57,255 | -1.16(-7.90%) |
May 28, 2019 | 14.61 | 14.95 | 14.60 | 14.68 | 116,417 | +0.06(+0.41%) |
May 24, 2019 | 15.13 | 15.55 | 14.54 | 14.62 | 26,000 | -0.16(-1.08%) |
May 23, 2019 | 14.85 | 15.11 | 14.60 | 14.78 | 31,898 | -0.12(-0.81%) |
May 22, 2019 | 15.00 | 15.35 | 14.80 | 14.90 | 25,359 | -0.10(-0.67%) |
May 21, 2019 | 14.84 | 15.26 | 14.84 | 15.00 | 49,827 | +0.28(+1.90%) |
May 20, 2019 | 14.55 | 14.87 | 14.52 | 14.72 | 49,403 | +0.10(+0.68%) |
May 17, 2019 | 14.78 | 15.23 | 14.55 | 14.62 | 24,900 | -0.33(-2.21%) |
May 16, 2019 | 15.35 | 15.72 | 14.88 | 14.95 | 45,175 | -0.35(-2.29%) |
May 15, 2019 | 15.23 | 15.53 | 15.00 | 15.30 | 32,078 | -0.07(-0.46%) |
May 14, 2019 | 15.36 | 16.00 | 15.36 | 15.37 | 67,171 | +0.09(+0.59%) |
May 13, 2019 | 15.80 | 15.80 | 15.17 | 15.28 | 25,388 | -0.70(-4.38%) |
May 10, 2019 | 15.98 | 16.48 | 15.77 | 15.98 | 41,000 | +0.00(+0.00%) |
May 09, 2019 | 15.64 | 16.45 | 15.35 | 15.98 | 65,291 | +0.25(+1.59%) |
May 08, 2019 | 14.50 | 16.25 | 14.50 | 15.73 | 88,565 | +0.45(+2.95%) |
May 07, 2019 | 15.47 | 15.83 | 15.24 | 15.28 | 59,838 | -0.31(-1.99%) |
May 06, 2019 | 14.55 | 15.84 | 14.55 | 15.59 | 75,971 | -0.11(-0.70%) |
May 03, 2019 | 15.62 | 16.19 | 15.51 | 15.70 | 112,300 | +0.19(+1.23%) |
May 02, 2019 | 15.37 | 15.57 | 14.95 | 15.51 | 34,746 | +0.13(+0.85%) |
May 01, 2019 | 15.97 | 16.00 | 15.20 | 15.38 | 31,072 | -0.57(-3.57%) |
Apr 30, 2019 | 16.51 | 16.51 | 15.82 | 15.95 | 45,817 | -0.52(-3.16%) |
Apr 29, 2019 | 16.60 | 16.64 | 16.02 | 16.47 | 23,930 | -0.17(-1.02%) |
Apr 26, 2019 | 16.83 | 16.87 | 16.40 | 16.64 | 12,100 | -0.15(-0.89%) |
Apr 25, 2019 | 17.04 | 17.13 | 16.48 | 16.79 | 24,928 | -0.30(-1.76%) |
Apr 24, 2019 | 17.40 | 17.40 | 16.78 | 17.09 | 32,264 | -0.24(-1.38%) |
Apr 23, 2019 | 17.75 | 17.90 | 16.79 | 17.33 | 62,087 | -0.07(-0.40%) |
Apr 22, 2019 | 16.90 | 17.50 | 16.78 | 17.40 | 53,929 | +0.61(+3.63%) |
Apr 18, 2019 | 16.98 | 17.15 | 16.73 | 16.79 | 22,600 | -0.19(-1.12%) |
Apr 17, 2019 | 16.63 | 17.10 | 16.33 | 16.98 | 72,782 | +0.62(+3.79%) |
Apr 16, 2019 | 16.32 | 17.00 | 16.32 | 16.36 | 59,202 | +0.06(+0.37%) |
Apr 15, 2019 | 17.07 | 17.08 | 16.27 | 16.30 | 51,536 | -0.51(-3.03%) |
Apr 12, 2019 | 16.65 | 17.36 | 16.59 | 16.81 | 77,000 | +0.32(+1.94%) |
Apr 11, 2019 | 16.76 | 16.80 | 16.35 | 16.49 | 18,366 | -0.21(-1.26%) |
Apr 10, 2019 | 16.54 | 17.11 | 16.45 | 16.70 | 67,344 | +0.16(+0.97%) |
Apr 09, 2019 | 16.96 | 17.09 | 16.52 | 16.54 | 28,205 | -0.24(-1.43%) |
Apr 08, 2019 | 16.40 | 16.90 | 15.77 | 16.78 | 62,957 | +0.37(+2.25%) |
Apr 05, 2019 | 16.65 | 17.35 | 15.92 | 16.41 | 64,300 | -0.19(-1.14%) |
Apr 04, 2019 | 17.47 | 17.75 | 16.59 | 16.60 | 56,708 | -0.59(-3.43%) |
Apr 03, 2019 | 17.18 | 17.72 | 16.64 | 17.19 | 66,214 | +0.22(+1.30%) |
Apr 02, 2019 | 17.04 | 17.19 | 16.53 | 16.97 | 25,273 | -0.01(-0.06%) |