Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.22 | 13.98 | 13.22 | 13.59 | 133,187 | +0.38(+2.88%) |
Jun 27, 2019 | 13.02 | 13.60 | 13.02 | 13.20 | 51,396 | +0.10(+0.80%) |
Jun 26, 2019 | 13.81 | 14.00 | 13.03 | 13.10 | 64,965 | -0.62(-4.51%) |
Jun 25, 2019 | 13.58 | 14.16 | 13.51 | 13.72 | 22,272 | +0.10(+0.70%) |
Jun 24, 2019 | 13.85 | 13.97 | 13.58 | 13.62 | 46,522 | -0.18(-1.31%) |
Jun 21, 2019 | 13.49 | 13.90 | 13.49 | 13.80 | 66,593 | +0.23(+1.68%) |
Jun 20, 2019 | 13.23 | 13.63 | 13.10 | 13.58 | 20,482 | +0.43(+3.26%) |
Jun 19, 2019 | 13.08 | 13.23 | 13.04 | 13.15 | 19,063 | +0.03(+0.22%) |
Jun 18, 2019 | 13.00 | 13.31 | 12.99 | 13.12 | 18,120 | +0.07(+0.51%) |
Jun 17, 2019 | 13.06 | 13.12 | 12.91 | 13.05 | 23,381 | +0.11(+0.88%) |
Jun 14, 2019 | 12.90 | 13.15 | 12.83 | 12.94 | 26,154 | +0.04(+0.30%) |
Jun 13, 2019 | 12.97 | 13.28 | 12.90 | 12.90 | 39,323 | -0.05(-0.37%) |
Jun 12, 2019 | 13.02 | 13.21 | 12.90 | 12.95 | 22,806 | -0.11(-0.88%) |
Jun 11, 2019 | 13.38 | 13.40 | 12.96 | 13.06 | 65,296 | -0.26(-1.93%) |
Jun 10, 2019 | 12.87 | 13.37 | 12.70 | 13.32 | 27,655 | +0.38(+2.94%) |
Jun 07, 2019 | 13.35 | 13.53 | 12.90 | 12.94 | 24,683 | -0.36(-2.72%) |
Jun 06, 2019 | 13.31 | 13.61 | 12.85 | 13.30 | 34,759 | -0.01(-0.07%) |
Jun 05, 2019 | 13.46 | 14.25 | 13.23 | 13.31 | 37,032 | -0.15(-1.13%) |
Jun 04, 2019 | 12.63 | 13.53 | 12.63 | 13.46 | 37,900 | +0.87(+6.88%) |
Jun 03, 2019 | 12.88 | 12.88 | 12.48 | 12.60 | 80,183 | -0.28(-2.15%) |
May 31, 2019 | 13.16 | 13.23 | 12.83 | 12.87 | 33,927 | -0.38(-2.87%) |
May 30, 2019 | 13.50 | 13.56 | 13.21 | 13.25 | 33,438 | -0.25(-1.83%) |
May 29, 2019 | 13.68 | 13.87 | 13.47 | 13.50 | 43,830 | -0.32(-2.34%) |
May 28, 2019 | 13.72 | 13.88 | 13.71 | 13.82 | 46,344 | +0.01(+0.07%) |
May 24, 2019 | 14.03 | 14.12 | 13.66 | 13.81 | 82,664 | -0.15(-1.09%) |
May 23, 2019 | 14.28 | 14.45 | 13.79 | 13.97 | 42,195 | -0.18(-1.28%) |
May 22, 2019 | 14.27 | 14.34 | 13.96 | 14.15 | 41,854 | -0.21(-1.46%) |
May 21, 2019 | 14.35 | 14.40 | 14.01 | 14.36 | 19,474 | +0.25(+1.75%) |
May 20, 2019 | 14.09 | 14.38 | 13.95 | 14.11 | 30,225 | -0.07(-0.47%) |
May 17, 2019 | 13.90 | 14.20 | 13.90 | 14.18 | 118,902 | +0.19(+1.36%) |
May 16, 2019 | 13.76 | 14.70 | 13.65 | 13.99 | 37,468 | +0.23(+1.66%) |
May 15, 2019 | 14.07 | 14.16 | 13.65 | 13.76 | 42,820 | -0.43(-3.00%) |
May 14, 2019 | 14.21 | 14.31 | 14.11 | 14.18 | 32,143 | -0.02(-0.13%) |
May 13, 2019 | 14.32 | 14.58 | 14.20 | 14.20 | 48,531 | -0.34(-2.34%) |
May 10, 2019 | 14.20 | 14.60 | 14.20 | 14.54 | 26,932 | +0.34(+2.40%) |
May 09, 2019 | 14.32 | 14.35 | 13.96 | 14.20 | 48,220 | -0.20(-1.38%) |
May 08, 2019 | 14.72 | 15.10 | 14.36 | 14.40 | 37,925 | -0.35(-2.37%) |
May 07, 2019 | 15.26 | 15.30 | 14.72 | 14.75 | 40,370 | -0.57(-3.71%) |
May 06, 2019 | 15.05 | 15.45 | 15.05 | 15.32 | 17,683 | +0.11(+0.75%) |
May 03, 2019 | 15.14 | 15.24 | 15.07 | 15.21 | 23,553 | +0.15(+1.01%) |
May 02, 2019 | 15.39 | 15.64 | 15.05 | 15.05 | 20,521 | -0.36(-2.33%) |
May 01, 2019 | 15.41 | 15.75 | 15.37 | 15.41 | 65,449 | +0.01(+0.06%) |
Apr 30, 2019 | 15.83 | 15.83 | 15.37 | 15.40 | 49,700 | -0.44(-2.75%) |
Apr 29, 2019 | 15.46 | 15.88 | 15.46 | 15.84 | 42,734 | +0.32(+2.07%) |
Apr 26, 2019 | 15.15 | 15.59 | 15.08 | 15.52 | 39,924 | +0.37(+2.44%) |
Apr 25, 2019 | 15.47 | 15.60 | 15.08 | 15.15 | 39,269 | -0.33(-2.14%) |
Apr 24, 2019 | 16.00 | 16.00 | 15.41 | 15.48 | 44,316 | -0.62(-3.88%) |
Apr 23, 2019 | 15.93 | 16.24 | 15.70 | 16.11 | 62,255 | +0.31(+1.98%) |
Apr 22, 2019 | 16.05 | 16.16 | 15.73 | 15.79 | 31,431 | -0.35(-2.17%) |
Apr 18, 2019 | 16.05 | 16.24 | 16.02 | 16.14 | 21,651 | +0.05(+0.29%) |
Apr 17, 2019 | 16.12 | 16.16 | 15.86 | 16.10 | 23,927 | -0.03(-0.18%) |
Apr 16, 2019 | 16.15 | 16.18 | 16.02 | 16.12 | 37,580 | -0.03(-0.18%) |
Apr 15, 2019 | 16.03 | 16.26 | 15.92 | 16.15 | 36,478 | +0.12(+0.77%) |
Apr 12, 2019 | 16.39 | 16.40 | 16.01 | 16.03 | 57,562 | -0.25(-1.51%) |
Apr 11, 2019 | 15.99 | 16.50 | 15.93 | 16.28 | 74,086 | +0.27(+1.72%) |
Apr 10, 2019 | 15.68 | 16.12 | 15.53 | 16.00 | 151,777 | +0.32(+2.05%) |
Apr 09, 2019 | 16.04 | 16.10 | 15.63 | 15.68 | 45,020 | -0.44(-2.76%) |
Apr 08, 2019 | 16.28 | 16.28 | 15.96 | 16.12 | 92,003 | -0.18(-1.10%) |
Apr 05, 2019 | 16.37 | 16.96 | 16.06 | 16.30 | 88,192 | +0.00(+0.00%) |
Apr 04, 2019 | 16.11 | 16.31 | 16.03 | 16.30 | 39,656 | +0.19(+1.17%) |
Apr 03, 2019 | 15.61 | 16.27 | 15.58 | 16.11 | 108,497 | +0.61(+3.91%) |
Apr 02, 2019 | 15.22 | 15.61 | 15.09 | 15.51 | 26,905 | +0.33(+2.18%) |