Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.38 | 14.47 | 14.01 | 14.09 | 1,039,300 | -0.33(-2.29%) |
Jun 27, 2019 | 13.92 | 14.46 | 13.85 | 14.42 | 609,414 | +0.54(+3.89%) |
Jun 26, 2019 | 14.05 | 14.10 | 13.76 | 13.88 | 564,787 | -0.12(-0.86%) |
Jun 25, 2019 | 13.87 | 14.30 | 13.67 | 14.00 | 1,045,663 | +0.18(+1.30%) |
Jun 24, 2019 | 14.11 | 14.27 | 13.79 | 13.82 | 526,860 | -0.24(-1.71%) |
Jun 21, 2019 | 14.14 | 14.21 | 13.86 | 14.06 | 1,830,100 | -0.14(-0.99%) |
Jun 20, 2019 | 14.75 | 14.84 | 14.15 | 14.20 | 417,726 | -0.41(-2.81%) |
Jun 19, 2019 | 14.66 | 14.77 | 14.35 | 14.61 | 461,169 | -0.05(-0.34%) |
Jun 18, 2019 | 14.97 | 15.35 | 14.46 | 14.66 | 529,082 | -0.24(-1.61%) |
Jun 17, 2019 | 14.70 | 14.92 | 14.45 | 14.90 | 646,681 | +0.30(+2.05%) |
Jun 14, 2019 | 14.96 | 15.01 | 14.37 | 14.60 | 643,800 | -0.44(-2.93%) |
Jun 13, 2019 | 14.50 | 15.14 | 14.43 | 15.04 | 1,021,534 | +0.57(+3.94%) |
Jun 12, 2019 | 13.35 | 14.55 | 13.35 | 14.47 | 697,839 | +1.10(+8.23%) |
Jun 11, 2019 | 13.70 | 13.76 | 13.33 | 13.37 | 1,613,048 | -0.27(-1.98%) |
Jun 10, 2019 | 14.01 | 14.22 | 13.52 | 13.64 | 858,551 | -0.41(-2.92%) |
Jun 07, 2019 | 13.57 | 14.22 | 13.39 | 14.05 | 1,195,200 | +0.22(+1.59%) |
Jun 06, 2019 | 14.78 | 14.93 | 13.72 | 13.83 | 1,362,427 | -0.96(-6.49%) |
Jun 05, 2019 | 15.30 | 15.37 | 14.39 | 14.79 | 1,099,086 | -0.47(-3.08%) |
Jun 04, 2019 | 15.33 | 15.62 | 15.04 | 15.26 | 949,159 | +0.13(+0.86%) |
Jun 03, 2019 | 14.68 | 15.28 | 14.50 | 15.13 | 569,330 | +0.45(+3.07%) |
May 31, 2019 | 14.72 | 15.03 | 14.52 | 14.68 | 840,400 | -0.20(-1.34%) |
May 30, 2019 | 15.26 | 15.55 | 14.83 | 14.88 | 584,747 | -0.34(-2.23%) |
May 29, 2019 | 15.69 | 15.95 | 15.10 | 15.22 | 848,206 | -0.62(-3.91%) |
May 28, 2019 | 16.63 | 17.04 | 15.82 | 15.84 | 531,028 | -0.44(-2.70%) |
May 24, 2019 | 15.65 | 16.49 | 15.65 | 16.28 | 671,900 | +0.70(+4.49%) |
May 23, 2019 | 15.65 | 15.91 | 15.07 | 15.58 | 566,606 | -0.22(-1.39%) |
May 22, 2019 | 16.20 | 16.42 | 15.76 | 15.80 | 826,725 | -0.59(-3.60%) |
May 21, 2019 | 15.02 | 16.43 | 14.90 | 16.39 | 761,367 | +1.48(+9.93%) |
May 20, 2019 | 15.19 | 15.26 | 14.80 | 14.91 | 763,066 | -0.38(-2.49%) |
May 17, 2019 | 16.03 | 16.15 | 15.27 | 15.29 | 558,200 | -0.90(-5.56%) |
May 16, 2019 | 16.08 | 16.50 | 16.07 | 16.19 | 711,580 | +0.20(+1.25%) |
May 15, 2019 | 15.74 | 16.00 | 15.65 | 15.99 | 560,998 | +0.09(+0.57%) |
May 14, 2019 | 15.76 | 16.17 | 15.74 | 15.90 | 600,305 | +0.17(+1.08%) |
May 13, 2019 | 15.94 | 15.98 | 15.61 | 15.73 | 566,090 | -0.55(-3.38%) |
May 10, 2019 | 16.21 | 16.35 | 15.81 | 16.28 | 494,200 | -0.07(-0.43%) |
May 09, 2019 | 15.91 | 16.55 | 15.85 | 16.35 | 552,355 | +0.23(+1.43%) |
May 08, 2019 | 16.08 | 16.48 | 16.00 | 16.12 | 964,049 | +0.05(+0.31%) |
May 07, 2019 | 16.33 | 16.46 | 15.91 | 16.07 | 930,785 | -0.43(-2.61%) |
May 06, 2019 | 15.61 | 16.56 | 15.57 | 16.50 | 888,202 | +0.61(+3.84%) |
May 03, 2019 | 15.55 | 16.02 | 15.09 | 15.89 | 952,200 | +0.10(+0.63%) |
May 02, 2019 | 15.18 | 15.85 | 13.66 | 15.79 | 1,973,909 | -0.21(-1.31%) |
May 01, 2019 | 16.40 | 16.56 | 15.97 | 16.00 | 943,744 | -0.29(-1.78%) |
Apr 30, 2019 | 17.20 | 17.20 | 16.00 | 16.29 | 836,687 | -0.90(-5.24%) |
Apr 29, 2019 | 17.20 | 17.34 | 16.84 | 17.19 | 711,294 | +0.03(+0.17%) |
Apr 26, 2019 | 16.62 | 17.19 | 16.49 | 17.16 | 386,400 | +0.54(+3.25%) |
Apr 25, 2019 | 16.70 | 16.89 | 16.42 | 16.62 | 336,456 | -0.20(-1.19%) |
Apr 24, 2019 | 17.22 | 17.22 | 16.67 | 16.82 | 442,713 | -0.49(-2.83%) |
Apr 23, 2019 | 16.80 | 17.41 | 16.80 | 17.31 | 653,625 | +0.52(+3.10%) |
Apr 22, 2019 | 16.66 | 16.91 | 16.57 | 16.79 | 301,591 | +0.14(+0.84%) |
Apr 18, 2019 | 16.65 | 16.79 | 16.13 | 16.65 | 434,900 | +0.01(+0.06%) |
Apr 17, 2019 | 17.42 | 17.45 | 16.34 | 16.64 | 934,050 | -0.78(-4.48%) |
Apr 16, 2019 | 17.52 | 17.59 | 17.26 | 17.42 | 360,658 | +0.01(+0.06%) |
Apr 15, 2019 | 17.71 | 17.87 | 17.35 | 17.41 | 273,430 | -0.26(-1.47%) |
Apr 12, 2019 | 17.70 | 17.85 | 17.48 | 17.67 | 442,800 | +0.12(+0.68%) |
Apr 11, 2019 | 17.99 | 18.15 | 17.44 | 17.55 | 464,448 | -0.35(-1.96%) |
Apr 10, 2019 | 18.03 | 18.18 | 17.71 | 17.90 | 526,091 | -0.03(-0.17%) |
Apr 09, 2019 | 18.36 | 18.41 | 17.91 | 17.93 | 447,309 | -0.49(-2.66%) |
Apr 08, 2019 | 18.70 | 18.85 | 18.27 | 18.42 | 352,562 | -0.43(-2.28%) |
Apr 05, 2019 | 18.66 | 18.98 | 18.57 | 18.85 | 694,000 | +0.25(+1.34%) |
Apr 04, 2019 | 18.29 | 18.86 | 18.22 | 18.60 | 499,839 | +0.30(+1.64%) |
Apr 03, 2019 | 18.33 | 18.40 | 18.13 | 18.30 | 479,240 | +0.13(+0.72%) |
Apr 02, 2019 | 18.32 | 18.34 | 18.01 | 18.17 | 436,004 | -0.19(-1.03%) |