Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.15 | 15.40 | 15.00 | 15.05 | 353,700 | +0.03(+0.20%) |
Jun 27, 2019 | 14.45 | 15.02 | 14.45 | 15.02 | 221,633 | +0.58(+4.02%) |
Jun 26, 2019 | 14.26 | 14.60 | 14.26 | 14.44 | 170,095 | +0.38(+2.70%) |
Jun 25, 2019 | 14.29 | 14.52 | 13.99 | 14.06 | 121,688 | -0.26(-1.82%) |
Jun 24, 2019 | 14.52 | 14.64 | 14.31 | 14.32 | 111,330 | -0.14(-0.97%) |
Jun 21, 2019 | 14.56 | 14.76 | 14.46 | 14.46 | 189,300 | -0.18(-1.23%) |
Jun 20, 2019 | 14.90 | 14.96 | 14.60 | 14.64 | 116,853 | +0.02(+0.14%) |
Jun 19, 2019 | 14.73 | 14.77 | 14.56 | 14.62 | 82,971 | -0.06(-0.41%) |
Jun 18, 2019 | 14.29 | 14.93 | 14.29 | 14.68 | 165,584 | +0.48(+3.38%) |
Jun 17, 2019 | 14.59 | 14.66 | 14.18 | 14.20 | 141,744 | -0.39(-2.67%) |
Jun 14, 2019 | 14.87 | 14.97 | 14.59 | 14.59 | 266,500 | -0.54(-3.57%) |
Jun 13, 2019 | 14.80 | 15.21 | 14.45 | 15.13 | 312,836 | +0.39(+2.65%) |
Jun 12, 2019 | 14.90 | 14.91 | 14.50 | 14.74 | 172,281 | -0.35(-2.32%) |
Jun 11, 2019 | 15.59 | 15.88 | 15.04 | 15.09 | 213,227 | -0.65(-4.13%) |
Jun 10, 2019 | 15.13 | 15.76 | 15.00 | 15.74 | 232,577 | +0.71(+4.72%) |
Jun 07, 2019 | 14.89 | 15.26 | 14.80 | 15.03 | 186,800 | +0.14(+0.94%) |
Jun 06, 2019 | 14.87 | 15.15 | 14.63 | 14.89 | 129,305 | -0.06(-0.40%) |
Jun 05, 2019 | 15.39 | 15.50 | 14.81 | 14.95 | 295,008 | -0.35(-2.29%) |
Jun 04, 2019 | 14.77 | 15.31 | 14.51 | 15.30 | 384,537 | +0.70(+4.79%) |
Jun 03, 2019 | 14.66 | 14.90 | 14.47 | 14.60 | 455,195 | -0.23(-1.55%) |
May 31, 2019 | 14.92 | 15.10 | 14.73 | 14.83 | 252,600 | -0.33(-2.18%) |
May 30, 2019 | 15.35 | 15.55 | 15.09 | 15.16 | 180,819 | -0.16(-1.04%) |
May 29, 2019 | 15.45 | 15.71 | 15.26 | 15.32 | 208,439 | -0.31(-1.98%) |
May 28, 2019 | 15.72 | 15.82 | 15.20 | 15.63 | 312,899 | -0.07(-0.45%) |
May 24, 2019 | 15.47 | 15.81 | 15.47 | 15.70 | 222,900 | +0.34(+2.21%) |
May 23, 2019 | 15.88 | 15.96 | 15.15 | 15.36 | 263,079 | -0.78(-4.83%) |
May 22, 2019 | 16.16 | 16.24 | 15.80 | 16.14 | 212,649 | -0.20(-1.22%) |
May 21, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 190,155 | +0.38(+2.38%) |
May 20, 2019 | 16.21 | 16.30 | 15.89 | 15.96 | 225,971 | -0.54(-3.27%) |
May 17, 2019 | 16.70 | 16.92 | 16.49 | 16.50 | 225,600 | -0.45(-2.65%) |
May 16, 2019 | 17.04 | 17.28 | 16.87 | 16.95 | 251,575 | -0.20(-1.17%) |
May 15, 2019 | 16.44 | 17.30 | 16.41 | 17.15 | 231,318 | +0.49(+2.94%) |
May 14, 2019 | 16.51 | 16.82 | 16.36 | 16.66 | 310,579 | +0.18(+1.09%) |
May 13, 2019 | 17.13 | 17.13 | 16.45 | 16.48 | 306,695 | -1.00(-5.72%) |
May 10, 2019 | 17.09 | 17.61 | 17.09 | 17.48 | 478,200 | +0.24(+1.39%) |
May 09, 2019 | 18.72 | 18.72 | 17.07 | 17.24 | 555,596 | -1.84(-9.64%) |
May 08, 2019 | 20.44 | 20.94 | 18.89 | 19.08 | 770,561 | -2.88(-13.11%) |
May 07, 2019 | 21.79 | 22.19 | 21.56 | 21.96 | 360,401 | -0.12(-0.54%) |
May 06, 2019 | 21.39 | 22.09 | 21.01 | 22.08 | 298,982 | +0.12(+0.55%) |
May 03, 2019 | 21.47 | 21.96 | 21.33 | 21.96 | 154,700 | +0.69(+3.24%) |
May 02, 2019 | 21.12 | 21.52 | 20.98 | 21.27 | 126,590 | +0.15(+0.71%) |
May 01, 2019 | 21.50 | 21.63 | 21.05 | 21.12 | 360,582 | -0.17(-0.80%) |
Apr 30, 2019 | 21.25 | 21.41 | 21.03 | 21.29 | 136,153 | +0.03(+0.14%) |
Apr 29, 2019 | 21.30 | 21.52 | 21.18 | 21.26 | 91,866 | -0.03(-0.14%) |
Apr 26, 2019 | 20.99 | 21.30 | 20.86 | 21.29 | 112,200 | +0.23(+1.09%) |
Apr 25, 2019 | 21.42 | 21.61 | 20.94 | 21.06 | 95,656 | -0.39(-1.82%) |
Apr 24, 2019 | 21.31 | 21.94 | 21.20 | 21.45 | 154,200 | +0.18(+0.85%) |
Apr 23, 2019 | 21.39 | 21.59 | 21.19 | 21.27 | 338,344 | -0.14(-0.65%) |
Apr 22, 2019 | 21.63 | 21.63 | 21.26 | 21.41 | 100,523 | -0.26(-1.20%) |
Apr 18, 2019 | 21.87 | 21.97 | 21.58 | 21.67 | 228,600 | -0.16(-0.73%) |
Apr 17, 2019 | 21.81 | 21.96 | 21.40 | 21.83 | 141,902 | +0.23(+1.06%) |
Apr 16, 2019 | 21.56 | 21.92 | 21.50 | 21.60 | 230,716 | +0.20(+0.93%) |
Apr 15, 2019 | 21.42 | 21.44 | 21.09 | 21.40 | 154,501 | -0.05(-0.23%) |
Apr 12, 2019 | 21.08 | 21.58 | 20.98 | 21.45 | 182,000 | +0.56(+2.68%) |
Apr 11, 2019 | 20.99 | 20.99 | 20.62 | 20.89 | 199,153 | -0.03(-0.14%) |
Apr 10, 2019 | 20.76 | 20.97 | 20.67 | 20.92 | 173,535 | +0.17(+0.82%) |
Apr 09, 2019 | 20.91 | 20.93 | 20.62 | 20.75 | 257,659 | -0.24(-1.14%) |
Apr 08, 2019 | 20.89 | 21.00 | 20.67 | 20.99 | 145,678 | +0.03(+0.14%) |
Apr 05, 2019 | 20.90 | 21.08 | 20.79 | 20.96 | 206,800 | +0.16(+0.77%) |
Apr 04, 2019 | 20.60 | 20.80 | 20.40 | 20.80 | 183,939 | +0.17(+0.82%) |
Apr 03, 2019 | 20.49 | 21.05 | 20.49 | 20.63 | 248,610 | +0.46(+2.28%) |
Apr 02, 2019 | 20.35 | 20.41 | 19.95 | 20.17 | 195,722 | -0.17(-0.84%) |