Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.90 | 15.03 | 14.84 | 14.98 | 11,539 | +0.19(+1.29%) |
Jun 27, 2019 | 14.84 | 14.90 | 14.76 | 14.79 | 11,624 | -0.04(-0.29%) |
Jun 26, 2019 | 14.72 | 14.94 | 14.72 | 14.84 | 36,531 | +0.42(+2.89%) |
Jun 25, 2019 | 14.51 | 14.53 | 14.42 | 14.42 | 2,957 | -0.16(-1.07%) |
Jun 24, 2019 | 14.87 | 14.87 | 14.57 | 14.58 | 5,009 | -0.21(-1.44%) |
Jun 21, 2019 | 14.79 | 14.97 | 14.75 | 14.79 | 6,721 | +0.01(+0.04%) |
Jun 20, 2019 | 14.59 | 14.88 | 14.59 | 14.78 | 6,810 | +0.45(+3.11%) |
Jun 19, 2019 | 14.36 | 14.48 | 14.27 | 14.34 | 8,056 | -0.06(-0.45%) |
Jun 18, 2019 | 14.21 | 14.51 | 14.21 | 14.40 | 24,715 | +0.28(+1.96%) |
Jun 17, 2019 | 13.81 | 14.12 | 13.81 | 14.12 | 2,512 | +0.21(+1.48%) |
Jun 14, 2019 | 14.23 | 14.23 | 13.88 | 13.92 | 12,284 | -0.22(-1.52%) |
Jun 13, 2019 | 14.04 | 14.13 | 13.97 | 14.13 | 7,433 | +0.33(+2.38%) |
Jun 12, 2019 | 14.22 | 14.22 | 13.81 | 13.81 | 7,284 | -0.43(-3.00%) |
Jun 11, 2019 | 14.26 | 14.35 | 14.23 | 14.23 | 5,539 | +0.07(+0.51%) |
Jun 10, 2019 | 14.43 | 14.46 | 14.16 | 14.16 | 5,589 | -0.16(-1.12%) |
Jun 07, 2019 | 14.25 | 14.39 | 14.15 | 14.32 | 10,545 | +0.03(+0.22%) |
Jun 06, 2019 | 14.20 | 14.29 | 14.10 | 14.29 | 36,299 | +0.08(+0.56%) |
Jun 05, 2019 | 14.60 | 14.60 | 14.09 | 14.21 | 11,222 | -0.47(-3.20%) |
Jun 04, 2019 | 14.41 | 14.70 | 14.41 | 14.68 | 12,542 | +0.38(+2.65%) |
Jun 03, 2019 | 14.23 | 14.33 | 14.23 | 14.30 | 1,217 | +0.11(+0.80%) |
May 31, 2019 | 14.14 | 14.40 | 14.09 | 14.19 | 10,198 | -0.29(-2.04%) |
May 30, 2019 | 14.88 | 14.88 | 14.46 | 14.48 | 4,504 | -0.45(-3.01%) |
May 29, 2019 | 14.53 | 14.93 | 14.52 | 14.93 | 5,621 | +0.09(+0.62%) |
May 28, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 2,362 | -0.14(-0.95%) |
May 24, 2019 | 15.09 | 15.09 | 14.88 | 14.98 | 5,794 | +0.03(+0.17%) |
May 23, 2019 | 15.32 | 15.32 | 14.88 | 14.95 | 7,951 | -0.72(-4.59%) |
May 22, 2019 | 16.07 | 16.07 | 15.66 | 15.67 | 8,384 | -0.55(-3.38%) |
May 21, 2019 | 15.96 | 16.22 | 15.96 | 16.22 | 9,257 | +0.35(+2.17%) |
May 20, 2019 | 15.97 | 16.00 | 15.88 | 15.88 | 2,540 | -0.18(-1.10%) |
May 17, 2019 | 16.25 | 16.29 | 16.05 | 16.05 | 9,386 | -0.33(-2.02%) |
May 16, 2019 | 16.29 | 16.50 | 16.29 | 16.39 | 4,932 | +0.11(+0.69%) |
May 15, 2019 | 16.05 | 16.27 | 15.93 | 16.27 | 1,199 | +0.13(+0.83%) |
May 14, 2019 | 15.97 | 16.22 | 15.94 | 16.14 | 11,211 | +0.38(+2.38%) |
May 13, 2019 | 16.12 | 16.14 | 15.75 | 15.77 | 6,839 | -0.51(-3.13%) |
May 10, 2019 | 16.10 | 16.28 | 16.04 | 16.27 | 4,287 | +0.04(+0.27%) |
May 09, 2019 | 16.19 | 16.31 | 16.02 | 16.23 | 16,176 | -0.18(-1.10%) |
May 08, 2019 | 16.58 | 16.60 | 16.41 | 16.41 | 3,554 | +0.01(+0.05%) |
May 07, 2019 | 16.28 | 16.44 | 16.26 | 16.40 | 4,132 | -0.17(-1.00%) |
May 06, 2019 | 16.08 | 16.61 | 16.08 | 16.57 | 4,541 | +0.11(+0.66%) |
May 03, 2019 | 16.19 | 16.46 | 16.19 | 16.46 | 8,228 | +0.33(+2.07%) |
May 02, 2019 | 16.27 | 16.35 | 16.05 | 16.13 | 11,056 | -0.29(-1.79%) |
May 01, 2019 | 16.77 | 16.88 | 16.42 | 16.42 | 11,353 | -0.45(-2.66%) |
Apr 30, 2019 | 16.98 | 16.98 | 16.87 | 16.87 | 3,599 | -0.17(-1.01%) |
Apr 29, 2019 | 16.99 | 17.14 | 16.99 | 17.04 | 6,436 | -0.05(-0.27%) |
Apr 26, 2019 | 17.12 | 17.19 | 16.93 | 17.09 | 4,056 | -0.23(-1.30%) |
Apr 25, 2019 | 17.54 | 17.58 | 17.31 | 17.31 | 834 | -0.11(-0.62%) |
Apr 24, 2019 | 17.88 | 17.88 | 17.42 | 17.42 | 7,637 | -0.25(-1.42%) |
Apr 23, 2019 | 17.67 | 17.82 | 17.62 | 17.67 | 11,242 | -0.06(-0.34%) |
Apr 22, 2019 | 17.19 | 17.73 | 17.19 | 17.73 | 22,372 | +0.57(+3.30%) |
Apr 18, 2019 | 17.34 | 17.43 | 17.17 | 17.17 | 5,678 | -0.24(-1.39%) |
Apr 17, 2019 | 17.58 | 17.62 | 17.38 | 17.41 | 2,099 | -0.05(-0.31%) |
Apr 16, 2019 | 17.32 | 17.46 | 17.26 | 17.46 | 8,091 | +0.08(+0.44%) |
Apr 15, 2019 | 17.52 | 17.53 | 17.38 | 17.38 | 1,665 | -0.23(-1.29%) |
Apr 12, 2019 | 17.72 | 17.90 | 17.59 | 17.61 | 11,472 | +0.47(+2.73%) |
Apr 11, 2019 | 17.15 | 17.34 | 17.09 | 17.14 | 3,229 | -0.16(-0.92%) |
Apr 10, 2019 | 17.05 | 17.36 | 17.05 | 17.30 | 5,632 | +0.29(+1.69%) |
Apr 09, 2019 | 17.13 | 17.26 | 17.02 | 17.02 | 6,518 | -0.34(-1.94%) |
Apr 08, 2019 | 17.26 | 17.53 | 17.26 | 17.35 | 11,157 | +0.13(+0.73%) |
Apr 05, 2019 | 16.83 | 17.23 | 16.83 | 17.23 | 8,923 | +0.61(+3.65%) |
Apr 04, 2019 | 16.34 | 16.62 | 16.34 | 16.62 | 2,419 | +0.25(+1.54%) |
Apr 03, 2019 | 16.70 | 16.70 | 16.31 | 16.37 | 6,617 | -0.26(-1.56%) |
Apr 02, 2019 | 16.90 | 16.90 | 16.61 | 16.63 | 1,934 | -0.18(-1.09%) |