Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.86 | 13.03 | 12.59 | 12.62 | 1,505,425 | -0.14(-1.07%) |
Jun 27, 2019 | 12.88 | 13.01 | 12.66 | 12.75 | 797,268 | -0.10(-0.81%) |
Jun 26, 2019 | 12.39 | 12.88 | 12.39 | 12.86 | 843,663 | +0.52(+4.24%) |
Jun 25, 2019 | 12.46 | 12.58 | 12.32 | 12.34 | 659,823 | -0.06(-0.52%) |
Jun 24, 2019 | 12.60 | 12.61 | 12.29 | 12.40 | 1,082,751 | -0.20(-1.60%) |
Jun 21, 2019 | 12.92 | 12.95 | 12.43 | 12.60 | 1,339,743 | -0.32(-2.49%) |
Jun 20, 2019 | 13.33 | 13.45 | 12.76 | 12.92 | 972,370 | -0.39(-2.96%) |
Jun 19, 2019 | 13.84 | 13.85 | 13.30 | 13.32 | 755,762 | -0.52(-3.78%) |
Jun 18, 2019 | 14.25 | 14.49 | 13.79 | 13.84 | 890,588 | -0.34(-2.39%) |
Jun 17, 2019 | 14.19 | 14.34 | 13.77 | 14.18 | 560,927 | +0.01(+0.06%) |
Jun 14, 2019 | 14.17 | 14.44 | 14.10 | 14.17 | 669,188 | +0.00(+0.00%) |
Jun 13, 2019 | 14.28 | 14.34 | 13.89 | 14.17 | 623,557 | -0.08(-0.56%) |
Jun 12, 2019 | 14.29 | 14.43 | 13.86 | 14.25 | 644,782 | -0.06(-0.39%) |
Jun 11, 2019 | 14.21 | 14.78 | 14.11 | 14.31 | 714,655 | +0.23(+1.66%) |
Jun 10, 2019 | 13.82 | 14.19 | 13.75 | 14.07 | 560,670 | +0.35(+2.52%) |
Jun 07, 2019 | 13.64 | 13.89 | 13.64 | 13.73 | 584,111 | +0.07(+0.53%) |
Jun 06, 2019 | 14.19 | 14.31 | 13.63 | 13.66 | 605,341 | -0.52(-3.64%) |
Jun 05, 2019 | 14.77 | 14.86 | 14.09 | 14.17 | 880,880 | -0.45(-3.08%) |
Jun 04, 2019 | 14.25 | 14.81 | 14.24 | 14.62 | 688,596 | +0.47(+3.30%) |
Jun 03, 2019 | 14.04 | 14.62 | 14.03 | 14.15 | 904,358 | +0.09(+0.63%) |
May 31, 2019 | 14.07 | 14.27 | 13.98 | 14.07 | 619,881 | -0.25(-1.74%) |
May 30, 2019 | 14.51 | 14.57 | 14.07 | 14.32 | 546,197 | -0.19(-1.33%) |
May 29, 2019 | 14.41 | 14.57 | 14.24 | 14.51 | 857,665 | +0.03(+0.22%) |
May 28, 2019 | 14.67 | 14.79 | 14.46 | 14.48 | 609,331 | -0.19(-1.32%) |
May 24, 2019 | 14.91 | 15.08 | 14.58 | 14.67 | 672,541 | -0.14(-0.98%) |
May 23, 2019 | 14.86 | 15.00 | 14.66 | 14.81 | 828,093 | -0.19(-1.23%) |
May 22, 2019 | 15.13 | 15.30 | 14.81 | 15.00 | 728,608 | -0.20(-1.32%) |
May 21, 2019 | 15.52 | 15.59 | 15.20 | 15.20 | 771,962 | -0.29(-1.87%) |
May 20, 2019 | 15.40 | 15.68 | 15.28 | 15.49 | 683,814 | -0.05(-0.31%) |
May 17, 2019 | 15.65 | 15.96 | 15.51 | 15.54 | 479,908 | -0.17(-1.08%) |
May 16, 2019 | 16.19 | 16.26 | 15.64 | 15.71 | 460,286 | -0.47(-2.94%) |
May 15, 2019 | 15.69 | 16.29 | 15.53 | 16.18 | 1,091,297 | +0.46(+2.93%) |
May 14, 2019 | 15.29 | 15.78 | 15.13 | 15.72 | 726,077 | +0.52(+3.40%) |
May 13, 2019 | 15.44 | 15.61 | 14.97 | 15.21 | 1,119,983 | -0.36(-2.30%) |
May 10, 2019 | 16.01 | 16.11 | 15.44 | 15.56 | 766,537 | -0.48(-2.97%) |
May 09, 2019 | 16.16 | 16.40 | 15.95 | 16.04 | 791,992 | -0.18(-1.13%) |
May 08, 2019 | 15.71 | 16.41 | 15.71 | 16.22 | 1,427,070 | +0.53(+3.39%) |
May 07, 2019 | 15.53 | 15.89 | 15.35 | 15.69 | 1,594,689 | +0.03(+0.20%) |
May 06, 2019 | 15.83 | 16.97 | 15.49 | 15.66 | 4,819,655 | -1.58(-9.17%) |
May 03, 2019 | 17.37 | 17.40 | 16.93 | 17.24 | 1,591,099 | +0.00(+0.00%) |
May 02, 2019 | 17.10 | 17.56 | 17.10 | 17.24 | 809,251 | +0.12(+0.70%) |
May 01, 2019 | 17.41 | 17.47 | 17.10 | 17.12 | 1,790,672 | -0.24(-1.37%) |
Apr 30, 2019 | 17.93 | 17.96 | 17.25 | 17.36 | 605,821 | -0.56(-3.10%) |
Apr 29, 2019 | 17.49 | 17.96 | 17.49 | 17.92 | 430,258 | +0.45(+2.59%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.43 | 17.46 | 511,905 | -0.17(-0.99%) |
Apr 25, 2019 | 17.81 | 17.87 | 17.36 | 17.64 | 436,209 | -0.28(-1.55%) |
Apr 24, 2019 | 17.52 | 18.05 | 17.51 | 17.92 | 624,950 | +0.48(+2.73%) |
Apr 23, 2019 | 17.24 | 17.60 | 17.09 | 17.44 | 849,970 | +0.27(+1.57%) |
Apr 22, 2019 | 17.76 | 17.76 | 16.88 | 17.17 | 960,580 | -0.56(-3.14%) |
Apr 18, 2019 | 17.49 | 17.76 | 17.32 | 17.72 | 856,910 | +0.26(+1.50%) |
Apr 17, 2019 | 17.81 | 17.96 | 17.37 | 17.46 | 702,593 | -0.24(-1.35%) |
Apr 16, 2019 | 17.89 | 18.00 | 17.41 | 17.70 | 443,434 | -0.12(-0.67%) |
Apr 15, 2019 | 18.00 | 18.16 | 17.81 | 17.82 | 582,954 | -0.16(-0.88%) |
Apr 12, 2019 | 18.67 | 18.94 | 17.93 | 17.98 | 714,931 | -0.64(-3.41%) |
Apr 11, 2019 | 18.77 | 18.96 | 18.57 | 18.61 | 577,403 | -0.17(-0.93%) |
Apr 10, 2019 | 18.62 | 18.99 | 18.54 | 18.79 | 737,932 | +0.22(+1.20%) |
Apr 09, 2019 | 18.42 | 18.71 | 18.14 | 18.57 | 591,490 | +0.14(+0.73%) |
Apr 08, 2019 | 18.39 | 18.69 | 18.25 | 18.43 | 536,008 | -0.01(-0.04%) |
Apr 05, 2019 | 18.36 | 18.70 | 18.27 | 18.44 | 453,502 | +0.07(+0.39%) |
Apr 04, 2019 | 18.30 | 18.50 | 18.22 | 18.37 | 558,711 | +0.07(+0.39%) |
Apr 03, 2019 | 18.30 | 18.40 | 18.08 | 18.30 | 437,579 | +0.12(+0.66%) |
Apr 02, 2019 | 18.36 | 18.43 | 18.07 | 18.18 | 566,287 | -0.19(-1.04%) |