Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.43 | 13.73 | 13.43 | 13.60 | 1,120,907 | +0.17(+1.26%) |
Jun 27, 2019 | 13.32 | 13.51 | 13.29 | 13.43 | 161,574 | +0.11(+0.82%) |
Jun 26, 2019 | 13.26 | 13.42 | 13.19 | 13.32 | 316,311 | +0.05(+0.37%) |
Jun 25, 2019 | 13.08 | 13.31 | 13.04 | 13.27 | 249,490 | +0.18(+1.37%) |
Jun 24, 2019 | 13.48 | 13.63 | 13.00 | 13.10 | 239,842 | -0.39(-2.87%) |
Jun 21, 2019 | 13.49 | 13.56 | 13.39 | 13.48 | 329,613 | -0.08(-0.58%) |
Jun 20, 2019 | 13.52 | 13.66 | 13.50 | 13.56 | 168,376 | +0.16(+1.18%) |
Jun 19, 2019 | 13.27 | 13.43 | 13.19 | 13.40 | 136,396 | +0.13(+0.97%) |
Jun 18, 2019 | 13.16 | 13.38 | 13.12 | 13.27 | 238,353 | +0.10(+0.75%) |
Jun 17, 2019 | 13.16 | 13.30 | 12.65 | 13.17 | 184,531 | -0.02(-0.15%) |
Jun 14, 2019 | 13.09 | 13.24 | 13.06 | 13.19 | 197,767 | +0.07(+0.53%) |
Jun 13, 2019 | 12.88 | 13.20 | 12.87 | 13.13 | 258,283 | +0.28(+2.16%) |
Jun 12, 2019 | 13.11 | 13.16 | 12.85 | 12.85 | 149,710 | -0.23(-1.75%) |
Jun 11, 2019 | 12.86 | 13.13 | 12.75 | 13.08 | 463,475 | +0.31(+2.41%) |
Jun 10, 2019 | 12.80 | 12.94 | 12.66 | 12.77 | 206,543 | +0.03(+0.23%) |
Jun 07, 2019 | 12.72 | 12.82 | 12.59 | 12.74 | 192,627 | +0.14(+1.10%) |
Jun 06, 2019 | 12.95 | 13.02 | 12.50 | 12.60 | 302,973 | -0.54(-4.08%) |
Jun 05, 2019 | 13.23 | 13.28 | 13.05 | 13.13 | 155,189 | -0.06(-0.45%) |
Jun 04, 2019 | 13.06 | 13.19 | 12.88 | 13.19 | 288,964 | +0.29(+2.23%) |
Jun 03, 2019 | 13.05 | 13.14 | 12.76 | 12.91 | 330,387 | -0.24(-1.81%) |
May 31, 2019 | 13.23 | 13.30 | 13.00 | 13.14 | 424,566 | -0.30(-2.21%) |
May 30, 2019 | 13.46 | 13.54 | 13.30 | 13.44 | 229,321 | +0.03(+0.22%) |
May 29, 2019 | 13.41 | 13.45 | 13.26 | 13.41 | 246,234 | -0.07(-0.52%) |
May 28, 2019 | 13.49 | 13.56 | 13.19 | 13.48 | 408,589 | -0.01(-0.07%) |
May 24, 2019 | 13.40 | 13.60 | 13.31 | 13.49 | 277,399 | +0.18(+1.34%) |
May 23, 2019 | 13.78 | 13.78 | 13.30 | 13.31 | 316,553 | -0.61(-4.35%) |
May 22, 2019 | 14.00 | 14.12 | 13.89 | 13.92 | 181,851 | -0.16(-1.13%) |
May 21, 2019 | 13.81 | 14.16 | 13.73 | 14.08 | 285,558 | +0.35(+2.53%) |
May 20, 2019 | 13.85 | 13.99 | 13.71 | 13.73 | 195,672 | -0.23(-1.63%) |
May 17, 2019 | 14.08 | 14.12 | 13.79 | 13.96 | 519,216 | -0.22(-1.54%) |
May 16, 2019 | 14.02 | 14.30 | 14.01 | 14.18 | 405,488 | +0.19(+1.35%) |
May 15, 2019 | 13.55 | 14.04 | 13.55 | 13.99 | 258,071 | +0.34(+2.47%) |
May 14, 2019 | 13.95 | 14.00 | 13.63 | 13.65 | 485,180 | -0.25(-1.78%) |
May 13, 2019 | 14.09 | 14.17 | 13.84 | 13.90 | 499,018 | -0.41(-2.84%) |
May 10, 2019 | 14.01 | 14.52 | 14.01 | 14.31 | 435,452 | +0.22(+1.55%) |
May 09, 2019 | 14.32 | 14.81 | 13.35 | 14.09 | 916,260 | -0.63(-4.31%) |
May 08, 2019 | 14.76 | 14.80 | 14.66 | 14.72 | 317,019 | -0.06(-0.40%) |
May 07, 2019 | 14.85 | 14.92 | 14.64 | 14.78 | 313,039 | -0.23(-1.52%) |
May 06, 2019 | 14.77 | 15.02 | 14.72 | 15.01 | 228,377 | -0.01(-0.07%) |
May 03, 2019 | 14.68 | 15.02 | 14.62 | 15.02 | 189,804 | +0.36(+2.44%) |
May 02, 2019 | 14.81 | 15.05 | 14.53 | 14.66 | 255,793 | -0.17(-1.14%) |
May 01, 2019 | 14.92 | 15.11 | 14.79 | 14.83 | 458,212 | -0.07(-0.47%) |
Apr 30, 2019 | 14.97 | 15.03 | 14.85 | 14.90 | 423,586 | -0.08(-0.53%) |
Apr 29, 2019 | 14.79 | 15.00 | 14.77 | 14.98 | 531,111 | +0.20(+1.34%) |
Apr 26, 2019 | 14.47 | 14.79 | 14.41 | 14.78 | 168,334 | +0.31(+2.13%) |
Apr 25, 2019 | 14.63 | 14.76 | 14.37 | 14.47 | 219,097 | -0.21(-1.42%) |
Apr 24, 2019 | 14.60 | 14.80 | 14.49 | 14.68 | 294,909 | +0.08(+0.54%) |
Apr 23, 2019 | 14.42 | 14.64 | 14.42 | 14.60 | 201,593 | +0.18(+1.24%) |
Apr 22, 2019 | 14.28 | 14.44 | 14.14 | 14.42 | 193,822 | +0.12(+0.83%) |
Apr 18, 2019 | 14.53 | 14.57 | 14.23 | 14.31 | 237,281 | -0.31(-2.10%) |
Apr 17, 2019 | 14.75 | 14.78 | 14.48 | 14.61 | 255,108 | -0.08(-0.54%) |
Apr 16, 2019 | 14.54 | 14.70 | 14.38 | 14.69 | 253,149 | +0.16(+1.09%) |
Apr 15, 2019 | 14.61 | 14.72 | 14.49 | 14.53 | 202,750 | -0.07(-0.48%) |
Apr 12, 2019 | 14.72 | 14.72 | 14.53 | 14.60 | 170,048 | -0.05(-0.34%) |
Apr 11, 2019 | 14.69 | 14.72 | 14.53 | 14.65 | 235,819 | -0.04(-0.27%) |
Apr 10, 2019 | 14.58 | 14.74 | 14.57 | 14.69 | 134,535 | +0.11(+0.75%) |
Apr 09, 2019 | 14.70 | 14.74 | 14.51 | 14.58 | 293,931 | -0.17(-1.14%) |
Apr 08, 2019 | 14.55 | 14.84 | 14.49 | 14.75 | 338,296 | +0.14(+0.95%) |
Apr 05, 2019 | 14.58 | 14.68 | 14.52 | 14.61 | 434,746 | +0.06(+0.41%) |
Apr 04, 2019 | 14.54 | 14.63 | 14.36 | 14.55 | 252,991 | +0.07(+0.48%) |
Apr 03, 2019 | 14.73 | 14.88 | 14.32 | 14.48 | 988,602 | -0.16(-1.08%) |
Apr 02, 2019 | 14.95 | 14.98 | 14.60 | 14.64 | 319,068 | -0.32(-2.12%) |