Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.06 | 11.43 | 10.97 | 10.98 | 1,762,700 | -0.02(-0.18%) |
Jun 27, 2019 | 11.19 | 11.22 | 10.77 | 11.00 | 1,500,606 | -0.20(-1.79%) |
Jun 26, 2019 | 11.87 | 12.32 | 10.89 | 11.20 | 2,107,556 | -2.89(-20.51%) |
Jun 25, 2019 | 13.89 | 14.19 | 13.69 | 14.09 | 630,805 | +0.18(+1.29%) |
Jun 24, 2019 | 14.00 | 14.10 | 13.52 | 13.91 | 443,296 | -0.16(-1.14%) |
Jun 21, 2019 | 14.07 | 14.18 | 13.89 | 14.07 | 378,200 | -0.10(-0.71%) |
Jun 20, 2019 | 14.23 | 14.57 | 14.09 | 14.17 | 256,511 | -0.03(-0.21%) |
Jun 19, 2019 | 14.20 | 14.28 | 13.85 | 14.20 | 488,489 | +0.06(+0.42%) |
Jun 18, 2019 | 14.20 | 14.44 | 14.02 | 14.14 | 287,229 | -0.02(-0.14%) |
Jun 17, 2019 | 14.04 | 14.24 | 13.96 | 14.16 | 276,960 | +0.17(+1.22%) |
Jun 14, 2019 | 14.43 | 14.52 | 13.92 | 13.99 | 197,400 | -0.51(-3.52%) |
Jun 13, 2019 | 14.35 | 14.54 | 14.29 | 14.50 | 161,277 | +0.17(+1.19%) |
Jun 12, 2019 | 14.26 | 14.49 | 14.18 | 14.33 | 163,974 | +0.01(+0.07%) |
Jun 11, 2019 | 14.63 | 14.64 | 14.18 | 14.32 | 432,610 | -0.17(-1.17%) |
Jun 10, 2019 | 14.67 | 14.86 | 14.36 | 14.49 | 170,242 | -0.10(-0.69%) |
Jun 07, 2019 | 14.23 | 14.68 | 14.23 | 14.59 | 217,600 | +0.35(+2.46%) |
Jun 06, 2019 | 14.51 | 14.59 | 14.14 | 14.24 | 224,707 | -0.26(-1.79%) |
Jun 05, 2019 | 14.61 | 14.70 | 14.22 | 14.50 | 723,925 | -0.06(-0.41%) |
Jun 04, 2019 | 14.34 | 14.65 | 14.29 | 14.56 | 608,150 | +0.40(+2.82%) |
Jun 03, 2019 | 14.19 | 14.63 | 14.00 | 14.16 | 380,774 | -0.13(-0.91%) |
May 31, 2019 | 14.29 | 14.46 | 13.72 | 14.29 | 451,400 | -0.22(-1.52%) |
May 30, 2019 | 14.29 | 14.74 | 14.13 | 14.51 | 433,012 | +0.22(+1.54%) |
May 29, 2019 | 14.56 | 14.56 | 14.04 | 14.29 | 826,026 | -0.39(-2.66%) |
May 28, 2019 | 14.29 | 14.80 | 14.22 | 14.68 | 668,158 | +0.38(+2.66%) |
May 24, 2019 | 14.17 | 14.41 | 14.00 | 14.30 | 269,600 | +0.24(+1.71%) |
May 23, 2019 | 14.38 | 14.63 | 13.98 | 14.06 | 402,835 | -0.51(-3.50%) |
May 22, 2019 | 14.63 | 14.77 | 14.33 | 14.57 | 286,484 | -0.09(-0.61%) |
May 21, 2019 | 14.78 | 14.90 | 14.54 | 14.66 | 693,576 | -0.07(-0.48%) |
May 20, 2019 | 14.97 | 15.13 | 14.65 | 14.73 | 611,315 | -0.33(-2.19%) |
May 17, 2019 | 14.86 | 15.36 | 14.61 | 15.06 | 459,600 | +0.12(+0.80%) |
May 16, 2019 | 14.79 | 15.09 | 14.60 | 14.94 | 765,615 | +0.14(+0.95%) |
May 15, 2019 | 14.56 | 15.56 | 14.56 | 14.80 | 516,284 | +0.10(+0.68%) |
May 14, 2019 | 14.24 | 15.12 | 14.14 | 14.70 | 620,237 | +0.50(+3.52%) |
May 13, 2019 | 14.37 | 14.65 | 14.10 | 14.20 | 667,064 | -0.47(-3.20%) |
May 10, 2019 | 14.41 | 14.78 | 13.71 | 14.67 | 949,100 | -0.27(-1.81%) |
May 09, 2019 | 16.24 | 17.16 | 14.79 | 14.94 | 1,054,527 | -1.38(-8.46%) |
May 08, 2019 | 16.40 | 16.47 | 16.12 | 16.32 | 351,697 | -0.08(-0.49%) |
May 07, 2019 | 16.39 | 16.81 | 16.28 | 16.40 | 365,765 | -0.17(-1.03%) |
May 06, 2019 | 16.10 | 16.67 | 16.02 | 16.57 | 267,777 | +0.17(+1.04%) |
May 03, 2019 | 16.26 | 16.44 | 16.14 | 16.40 | 436,200 | +0.22(+1.36%) |
May 02, 2019 | 16.63 | 16.69 | 15.90 | 16.18 | 509,460 | -0.45(-2.71%) |
May 01, 2019 | 16.76 | 16.82 | 16.47 | 16.63 | 551,989 | -0.12(-0.72%) |
Apr 30, 2019 | 16.70 | 16.83 | 16.43 | 16.75 | 636,090 | -0.01(-0.06%) |
Apr 29, 2019 | 16.55 | 16.97 | 16.49 | 16.76 | 592,803 | +0.17(+1.02%) |
Apr 26, 2019 | 16.43 | 16.74 | 16.37 | 16.59 | 425,100 | +0.05(+0.30%) |
Apr 25, 2019 | 16.35 | 16.75 | 16.35 | 16.54 | 323,745 | +0.17(+1.04%) |
Apr 24, 2019 | 16.25 | 17.05 | 16.25 | 16.37 | 1,129,580 | +0.09(+0.55%) |
Apr 23, 2019 | 15.80 | 16.35 | 15.68 | 16.28 | 514,812 | +0.57(+3.63%) |
Apr 22, 2019 | 15.37 | 15.76 | 15.37 | 15.71 | 570,609 | +0.31(+2.01%) |
Apr 18, 2019 | 15.70 | 15.80 | 15.38 | 15.40 | 340,700 | -0.29(-1.85%) |
Apr 17, 2019 | 15.94 | 16.00 | 15.63 | 15.69 | 640,213 | -0.24(-1.51%) |
Apr 16, 2019 | 15.87 | 16.28 | 15.87 | 15.93 | 537,505 | +0.12(+0.76%) |
Apr 15, 2019 | 15.94 | 16.00 | 15.77 | 15.81 | 477,248 | -0.11(-0.69%) |
Apr 12, 2019 | 16.30 | 16.30 | 15.77 | 15.92 | 353,100 | -0.30(-1.85%) |
Apr 11, 2019 | 16.64 | 16.75 | 16.11 | 16.22 | 415,567 | -0.44(-2.64%) |
Apr 10, 2019 | 16.32 | 16.78 | 16.32 | 16.66 | 434,256 | +0.34(+2.08%) |
Apr 09, 2019 | 16.45 | 16.81 | 16.27 | 16.32 | 486,093 | -0.18(-1.09%) |
Apr 08, 2019 | 16.99 | 17.05 | 16.43 | 16.50 | 569,394 | -0.49(-2.88%) |
Apr 05, 2019 | 16.85 | 17.02 | 16.65 | 16.99 | 409,100 | +0.27(+1.61%) |
Apr 04, 2019 | 17.39 | 17.39 | 16.51 | 16.72 | 465,217 | -0.69(-3.96%) |
Apr 03, 2019 | 16.64 | 17.47 | 16.26 | 17.41 | 649,151 | +0.77(+4.63%) |
Apr 02, 2019 | 17.72 | 17.72 | 16.20 | 16.64 | 1,201,203 | -1.81(-9.81%) |