Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.20 | 15.69 | 15.10 | 15.54 | 1,552,625 | +0.34(+2.21%) |
Jun 27, 2019 | 15.18 | 15.20 | 14.91 | 15.20 | 72,440 | +0.16(+1.06%) |
Jun 26, 2019 | 15.20 | 15.20 | 14.50 | 15.04 | 51,958 | -0.07(-0.48%) |
Jun 25, 2019 | 14.99 | 15.20 | 14.82 | 15.11 | 54,055 | -0.01(-0.05%) |
Jun 24, 2019 | 15.10 | 15.12 | 14.96 | 15.12 | 60,397 | +0.00(+0.00%) |
Jun 21, 2019 | 15.07 | 15.12 | 14.59 | 15.12 | 47,750 | +0.00(+0.00%) |
Jun 20, 2019 | 15.00 | 15.18 | 14.98 | 15.12 | 49,306 | +0.00(+0.00%) |
Jun 19, 2019 | 15.11 | 15.20 | 14.94 | 15.12 | 57,780 | +0.01(+0.05%) |
Jun 18, 2019 | 15.02 | 15.30 | 14.62 | 15.11 | 44,631 | -0.01(-0.05%) |
Jun 17, 2019 | 14.76 | 15.20 | 14.67 | 15.12 | 60,465 | +0.20(+1.34%) |
Jun 14, 2019 | 15.08 | 15.08 | 14.76 | 14.92 | 37,500 | -0.28(-1.84%) |
Jun 13, 2019 | 14.48 | 15.68 | 14.28 | 15.20 | 59,717 | +0.60(+4.11%) |
Jun 12, 2019 | 14.55 | 14.74 | 14.04 | 14.60 | 97,222 | +0.13(+0.88%) |
Jun 11, 2019 | 14.47 | 14.76 | 14.05 | 14.47 | 37,146 | +0.00(+0.00%) |
Jun 10, 2019 | 14.29 | 14.48 | 13.87 | 14.47 | 51,043 | +0.07(+0.50%) |
Jun 07, 2019 | 13.65 | 14.70 | 13.65 | 14.40 | 19,625 | +0.02(+0.11%) |
Jun 06, 2019 | 14.40 | 14.47 | 14.21 | 14.38 | 13,653 | +0.05(+0.33%) |
Jun 05, 2019 | 13.87 | 14.40 | 13.87 | 14.34 | 45,785 | +0.28(+1.99%) |
Jun 04, 2019 | 14.30 | 14.31 | 13.82 | 14.06 | 24,245 | -0.22(-1.57%) |
Jun 03, 2019 | 14.26 | 14.30 | 14.04 | 14.28 | 21,886 | +0.08(+0.56%) |
May 31, 2019 | 13.97 | 14.40 | 13.90 | 14.20 | 29,875 | -0.15(-1.06%) |
May 30, 2019 | 14.12 | 14.41 | 14.12 | 14.35 | 49,523 | +0.05(+0.34%) |
May 29, 2019 | 14.24 | 14.40 | 14.14 | 14.30 | 38,820 | -0.08(-0.56%) |
May 28, 2019 | 14.18 | 14.38 | 13.90 | 14.38 | 27,587 | +0.19(+1.35%) |
May 24, 2019 | 14.35 | 14.35 | 13.72 | 14.19 | 37,875 | +0.13(+0.91%) |
May 23, 2019 | 13.74 | 14.06 | 13.56 | 14.06 | 29,048 | +0.46(+3.41%) |
May 22, 2019 | 13.94 | 14.00 | 13.45 | 13.60 | 54,142 | -0.26(-1.85%) |
May 21, 2019 | 13.70 | 14.00 | 13.42 | 13.86 | 40,305 | +0.26(+1.94%) |
May 20, 2019 | 13.92 | 14.06 | 12.96 | 13.59 | 146,797 | -0.21(-1.51%) |
May 17, 2019 | 14.07 | 14.46 | 13.55 | 13.80 | 68,125 | -0.34(-2.38%) |
May 16, 2019 | 14.00 | 14.30 | 13.42 | 14.14 | 129,797 | +0.14(+1.03%) |
May 15, 2019 | 14.06 | 14.89 | 13.95 | 13.99 | 153,601 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.00 | 13.71 | 13.99 | 33,252 | +0.29(+2.10%) |
May 13, 2019 | 13.33 | 13.86 | 13.22 | 13.70 | 33,517 | +0.26(+1.96%) |
May 10, 2019 | 13.42 | 13.44 | 13.29 | 13.44 | 7,750 | +0.14(+1.02%) |
May 09, 2019 | 13.38 | 13.52 | 13.23 | 13.30 | 12,065 | -0.01(-0.06%) |
May 08, 2019 | 13.18 | 13.60 | 13.18 | 13.31 | 19,348 | +0.21(+1.59%) |
May 07, 2019 | 13.32 | 13.42 | 13.06 | 13.10 | 14,250 | -0.26(-1.92%) |
May 06, 2019 | 13.14 | 13.60 | 13.14 | 13.36 | 16,392 | -0.03(-0.24%) |
May 03, 2019 | 13.29 | 13.59 | 13.09 | 13.39 | 21,500 | +0.04(+0.30%) |
May 02, 2019 | 13.11 | 13.37 | 13.06 | 13.35 | 33,630 | +0.25(+1.89%) |
May 01, 2019 | 13.12 | 13.39 | 13.10 | 13.10 | 27,850 | -0.02(-0.12%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.94 | 13.12 | 41,473 | +0.12(+0.92%) |
Apr 29, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 3,257 | +0.00(+0.00%) |
Apr 26, 2019 | 12.96 | 13.39 | 12.96 | 13.00 | 9,125 | +0.04(+0.31%) |
Apr 25, 2019 | 13.00 | 13.15 | 12.86 | 12.96 | 7,295 | +0.12(+0.93%) |
Apr 24, 2019 | 12.90 | 13.04 | 12.84 | 12.84 | 20,497 | -0.06(-0.50%) |
Apr 23, 2019 | 12.85 | 13.18 | 12.82 | 12.90 | 29,967 | +0.07(+0.56%) |
Apr 22, 2019 | 13.27 | 13.38 | 12.74 | 12.83 | 14,343 | -0.56(-4.18%) |
Apr 18, 2019 | 13.32 | 13.39 | 13.32 | 13.39 | 2,875 | +0.14(+1.03%) |
Apr 17, 2019 | 13.26 | 13.39 | 13.26 | 13.26 | 3,375 | -0.05(-0.36%) |
Apr 16, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,782 | +0.17(+1.28%) |
Apr 15, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 3,723 | -0.02(-0.18%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.16 | 13.16 | 12,250 | +0.02(+0.18%) |
Apr 11, 2019 | 13.42 | 13.51 | 12.95 | 13.14 | 35,746 | -0.32(-2.38%) |
Apr 10, 2019 | 13.46 | 13.69 | 13.46 | 13.46 | 6,411 | -0.04(-0.30%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.50 | 13.50 | 1,317 | -0.06(-0.41%) |
Apr 08, 2019 | 13.60 | 13.70 | 13.55 | 13.55 | 10,467 | -0.15(-1.11%) |
Apr 05, 2019 | 13.60 | 13.70 | 13.54 | 13.70 | 7,500 | +0.12(+0.88%) |
Apr 04, 2019 | 13.60 | 13.60 | 13.54 | 13.58 | 2,663 | -0.01(-0.06%) |
Apr 03, 2019 | 13.50 | 13.74 | 13.50 | 13.59 | 9,040 | -0.02(-0.18%) |
Apr 02, 2019 | 13.50 | 13.64 | 13.50 | 13.62 | 11,247 | +0.06(+0.41%) |