Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.60 | 17.38 | 15.00 | 15.00 | 719,200 | -0.66(-4.21%) |
Jun 27, 2019 | 14.83 | 15.99 | 14.60 | 15.66 | 29,986 | +0.99(+6.75%) |
Jun 26, 2019 | 15.40 | 15.40 | 14.66 | 14.67 | 14,281 | +0.04(+0.27%) |
Jun 25, 2019 | 15.00 | 15.63 | 14.49 | 14.63 | 16,681 | -0.29(-1.94%) |
Jun 24, 2019 | 16.10 | 16.10 | 14.92 | 14.92 | 11,748 | -0.58(-3.74%) |
Jun 21, 2019 | 14.95 | 16.07 | 14.35 | 15.50 | 33,900 | +0.40(+2.65%) |
Jun 20, 2019 | 15.16 | 16.07 | 14.47 | 15.10 | 24,290 | +0.11(+0.73%) |
Jun 19, 2019 | 14.65 | 15.35 | 14.60 | 14.99 | 21,216 | +0.29(+1.97%) |
Jun 18, 2019 | 15.06 | 15.31 | 14.45 | 14.70 | 15,137 | -0.05(-0.34%) |
Jun 17, 2019 | 16.98 | 16.98 | 14.15 | 14.75 | 23,156 | +0.15(+1.03%) |
Jun 14, 2019 | 15.16 | 15.16 | 14.41 | 14.60 | 10,500 | +0.19(+1.32%) |
Jun 13, 2019 | 14.41 | 15.15 | 14.40 | 14.41 | 18,985 | +0.01(+0.07%) |
Jun 12, 2019 | 13.71 | 14.99 | 13.71 | 14.40 | 21,741 | +0.59(+4.27%) |
Jun 11, 2019 | 15.00 | 15.00 | 13.60 | 13.81 | 28,950 | -0.69(-4.76%) |
Jun 10, 2019 | 14.99 | 15.00 | 14.15 | 14.50 | 23,528 | -0.50(-3.33%) |
Jun 07, 2019 | 14.67 | 15.28 | 14.50 | 15.00 | 45,200 | +1.05(+7.53%) |
Jun 06, 2019 | 13.91 | 14.37 | 13.66 | 13.95 | 37,782 | -0.16(-1.13%) |
Jun 05, 2019 | 14.03 | 16.35 | 14.03 | 14.11 | 40,253 | -0.05(-0.35%) |
Jun 04, 2019 | 14.58 | 14.95 | 13.89 | 14.16 | 35,956 | -0.66(-4.45%) |
Jun 03, 2019 | 15.37 | 15.99 | 14.11 | 14.82 | 29,566 | -0.55(-3.58%) |
May 31, 2019 | 15.53 | 17.27 | 14.98 | 15.37 | 23,100 | +0.05(+0.33%) |
May 30, 2019 | 17.31 | 17.58 | 15.10 | 15.32 | 32,846 | -1.66(-9.78%) |
May 29, 2019 | 18.00 | 18.00 | 16.70 | 16.98 | 33,079 | -0.52(-2.97%) |
May 28, 2019 | 16.89 | 18.75 | 16.89 | 17.50 | 27,804 | +0.33(+1.92%) |
May 24, 2019 | 17.49 | 18.03 | 17.07 | 17.17 | 17,400 | -0.47(-2.66%) |
May 23, 2019 | 16.80 | 18.61 | 16.80 | 17.64 | 23,578 | +0.61(+3.58%) |
May 22, 2019 | 17.57 | 18.17 | 17.00 | 17.03 | 23,133 | -0.37(-2.13%) |
May 21, 2019 | 17.32 | 19.56 | 16.92 | 17.40 | 36,547 | +0.44(+2.59%) |
May 20, 2019 | 17.76 | 18.30 | 16.51 | 16.96 | 50,334 | -1.68(-9.01%) |
May 17, 2019 | 18.43 | 19.48 | 18.43 | 18.64 | 16,600 | -0.06(-0.32%) |
May 16, 2019 | 20.14 | 20.50 | 15.36 | 18.70 | 88,072 | -1.36(-6.78%) |
May 15, 2019 | 21.48 | 22.50 | 20.00 | 20.06 | 46,569 | -1.61(-7.43%) |
May 14, 2019 | 20.73 | 21.68 | 20.34 | 21.67 | 49,132 | +0.79(+3.78%) |
May 13, 2019 | 21.10 | 22.00 | 20.54 | 20.88 | 72,766 | -0.53(-2.48%) |
May 10, 2019 | 20.38 | 21.48 | 20.38 | 21.41 | 146,300 | +0.61(+2.93%) |
May 09, 2019 | 20.39 | 20.80 | 20.28 | 20.80 | 27,348 | -0.06(-0.29%) |
May 08, 2019 | 19.96 | 20.86 | 19.94 | 20.86 | 24,791 | +0.86(+4.30%) |
May 07, 2019 | 20.27 | 20.99 | 19.75 | 20.00 | 20,313 | -0.44(-2.15%) |
May 06, 2019 | 19.95 | 21.00 | 18.75 | 20.44 | 58,301 | +0.03(+0.15%) |
May 03, 2019 | 20.22 | 20.91 | 19.14 | 20.41 | 43,600 | +0.09(+0.44%) |
May 02, 2019 | 20.74 | 21.00 | 19.36 | 20.32 | 30,273 | -0.48(-2.31%) |
May 01, 2019 | 20.68 | 20.88 | 19.84 | 20.80 | 47,176 | +0.40(+1.96%) |
Apr 30, 2019 | 19.52 | 21.00 | 18.85 | 20.40 | 98,478 | +0.85(+4.35%) |
Apr 29, 2019 | 19.69 | 20.28 | 19.09 | 19.55 | 37,747 | -0.28(-1.41%) |
Apr 26, 2019 | 20.01 | 20.60 | 19.54 | 19.83 | 224,800 | -0.35(-1.73%) |
Apr 25, 2019 | 20.07 | 21.20 | 19.89 | 20.18 | 69,091 | -0.12(-0.59%) |
Apr 24, 2019 | 19.87 | 21.36 | 18.23 | 20.30 | 232,817 | +1.16(+6.06%) |
Apr 23, 2019 | 15.91 | 19.67 | 15.88 | 19.14 | 117,281 | +3.39(+21.52%) |
Apr 22, 2019 | 14.74 | 16.30 | 14.25 | 15.75 | 146,401 | +1.36(+9.45%) |
Apr 18, 2019 | 14.80 | 14.93 | 14.21 | 14.39 | 12,200 | -0.41(-2.77%) |
Apr 17, 2019 | 14.75 | 14.97 | 14.41 | 14.80 | 18,218 | +0.23(+1.58%) |
Apr 16, 2019 | 13.90 | 14.73 | 13.53 | 14.57 | 50,725 | +0.62(+4.44%) |
Apr 15, 2019 | 12.60 | 13.95 | 12.57 | 13.95 | 34,945 | +1.38(+10.98%) |
Apr 12, 2019 | 12.00 | 13.55 | 11.31 | 12.57 | 506,800 | -2.53(-16.75%) |
Apr 11, 2019 | 16.50 | 16.50 | 15.00 | 15.10 | 42,857 | -1.40(-8.48%) |
Apr 10, 2019 | 15.73 | 16.94 | 15.73 | 16.50 | 5,279 | +0.77(+4.90%) |
Apr 09, 2019 | 16.98 | 16.98 | 15.71 | 15.73 | 2,963 | -1.04(-6.20%) |
Apr 08, 2019 | 16.76 | 17.40 | 16.44 | 16.77 | 12,133 | -0.53(-3.06%) |
Apr 05, 2019 | 17.48 | 17.49 | 16.83 | 17.30 | 5,300 | +0.14(+0.82%) |
Apr 04, 2019 | 15.93 | 18.25 | 15.93 | 17.16 | 9,193 | -0.56(-3.16%) |
Apr 03, 2019 | 17.02 | 17.88 | 17.02 | 17.72 | 2,216 | +0.00(+0.00%) |
Apr 02, 2019 | 17.43 | 17.74 | 17.01 | 17.72 | 8,671 | -0.24(-1.34%) |