Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.90 | 14.29 | 13.77 | 14.24 | 597,400 | +0.44(+3.19%) |
Jun 27, 2019 | 13.22 | 13.81 | 13.22 | 13.80 | 387,474 | +0.62(+4.70%) |
Jun 26, 2019 | 12.98 | 13.36 | 12.90 | 13.18 | 263,269 | +0.32(+2.49%) |
Jun 25, 2019 | 13.08 | 13.25 | 12.80 | 12.86 | 340,312 | -0.17(-1.30%) |
Jun 24, 2019 | 13.11 | 13.16 | 12.77 | 13.03 | 464,266 | -0.05(-0.38%) |
Jun 21, 2019 | 13.04 | 13.24 | 12.75 | 13.08 | 885,900 | -0.07(-0.53%) |
Jun 20, 2019 | 13.44 | 13.78 | 13.06 | 13.15 | 678,777 | -0.07(-0.53%) |
Jun 19, 2019 | 13.39 | 13.39 | 13.05 | 13.22 | 285,024 | -0.13(-0.97%) |
Jun 18, 2019 | 12.79 | 13.60 | 12.79 | 13.35 | 489,602 | +0.66(+5.20%) |
Jun 17, 2019 | 12.84 | 13.00 | 12.56 | 12.69 | 275,745 | -0.15(-1.17%) |
Jun 14, 2019 | 12.98 | 12.99 | 12.78 | 12.84 | 321,400 | -0.17(-1.31%) |
Jun 13, 2019 | 12.82 | 13.18 | 12.82 | 13.01 | 310,633 | +0.30(+2.36%) |
Jun 12, 2019 | 12.84 | 12.95 | 12.62 | 12.71 | 209,987 | -0.11(-0.86%) |
Jun 11, 2019 | 13.31 | 13.51 | 12.73 | 12.82 | 338,105 | -0.38(-2.88%) |
Jun 10, 2019 | 12.96 | 13.45 | 12.92 | 13.20 | 373,238 | +0.34(+2.64%) |
Jun 07, 2019 | 12.62 | 13.09 | 12.62 | 12.86 | 340,100 | +0.19(+1.50%) |
Jun 06, 2019 | 12.67 | 12.83 | 12.38 | 12.67 | 224,094 | -0.04(-0.31%) |
Jun 05, 2019 | 12.56 | 12.74 | 12.26 | 12.71 | 281,664 | +0.21(+1.68%) |
Jun 04, 2019 | 11.87 | 12.52 | 11.87 | 12.50 | 315,970 | +0.76(+6.47%) |
Jun 03, 2019 | 11.75 | 12.05 | 11.54 | 11.74 | 599,258 | -0.03(-0.25%) |
May 31, 2019 | 11.65 | 11.91 | 11.63 | 11.77 | 247,500 | -0.12(-1.01%) |
May 30, 2019 | 11.92 | 12.06 | 11.74 | 11.89 | 495,603 | +0.05(+0.42%) |
May 29, 2019 | 12.22 | 12.28 | 11.76 | 11.84 | 586,989 | -0.48(-3.90%) |
May 28, 2019 | 12.21 | 12.39 | 12.14 | 12.32 | 396,629 | +0.18(+1.48%) |
May 24, 2019 | 12.20 | 12.31 | 12.13 | 12.14 | 231,600 | +0.08(+0.66%) |
May 23, 2019 | 12.05 | 12.11 | 11.86 | 12.06 | 346,488 | -0.13(-1.07%) |
May 22, 2019 | 12.33 | 12.43 | 12.15 | 12.19 | 278,952 | -0.23(-1.85%) |
May 21, 2019 | 12.33 | 12.52 | 12.28 | 12.42 | 282,473 | +0.24(+1.97%) |
May 20, 2019 | 12.12 | 12.28 | 11.96 | 12.18 | 254,333 | -0.06(-0.49%) |
May 17, 2019 | 12.32 | 12.50 | 12.19 | 12.24 | 388,100 | -0.24(-1.92%) |
May 16, 2019 | 12.26 | 12.67 | 12.21 | 12.48 | 402,118 | +0.26(+2.13%) |
May 15, 2019 | 11.90 | 12.31 | 11.75 | 12.22 | 467,586 | +0.23(+1.92%) |
May 14, 2019 | 12.06 | 12.22 | 11.69 | 11.99 | 1,098,994 | -0.01(-0.08%) |
May 13, 2019 | 12.31 | 12.59 | 11.82 | 12.00 | 1,190,424 | -0.74(-5.81%) |
May 10, 2019 | 12.24 | 12.99 | 12.00 | 12.74 | 1,481,400 | -0.60(-4.50%) |
May 09, 2019 | 13.38 | 13.51 | 13.11 | 13.34 | 509,873 | -0.16(-1.19%) |
May 08, 2019 | 13.53 | 13.64 | 13.37 | 13.50 | 354,124 | -0.04(-0.30%) |
May 07, 2019 | 13.62 | 13.76 | 13.34 | 13.54 | 361,790 | -0.21(-1.53%) |
May 06, 2019 | 13.71 | 13.90 | 13.53 | 13.75 | 402,113 | -0.29(-2.07%) |
May 03, 2019 | 13.49 | 14.05 | 13.49 | 14.04 | 700,600 | +0.56(+4.15%) |
May 02, 2019 | 13.61 | 13.68 | 13.28 | 13.48 | 512,738 | -0.14(-1.03%) |
May 01, 2019 | 13.60 | 13.86 | 13.59 | 13.62 | 675,137 | +0.00(+0.00%) |
Apr 30, 2019 | 13.72 | 13.74 | 13.41 | 13.62 | 540,066 | -0.05(-0.37%) |
Apr 29, 2019 | 13.58 | 13.97 | 13.58 | 13.67 | 509,709 | +0.07(+0.51%) |
Apr 26, 2019 | 13.03 | 13.64 | 12.97 | 13.60 | 496,700 | +0.55(+4.21%) |
Apr 25, 2019 | 13.45 | 13.45 | 13.00 | 13.05 | 659,744 | -0.53(-3.90%) |
Apr 24, 2019 | 13.72 | 13.95 | 13.57 | 13.58 | 412,604 | -0.15(-1.09%) |
Apr 23, 2019 | 14.00 | 14.19 | 13.70 | 13.73 | 456,947 | -0.21(-1.51%) |
Apr 22, 2019 | 13.60 | 13.99 | 13.52 | 13.94 | 636,005 | +0.31(+2.27%) |
Apr 18, 2019 | 13.47 | 13.70 | 13.42 | 13.63 | 667,600 | +0.10(+0.74%) |
Apr 17, 2019 | 13.84 | 13.92 | 13.31 | 13.53 | 592,351 | -0.24(-1.74%) |
Apr 16, 2019 | 13.60 | 13.94 | 13.53 | 13.77 | 517,983 | +0.23(+1.70%) |
Apr 15, 2019 | 13.71 | 13.72 | 13.50 | 13.54 | 344,151 | -0.21(-1.53%) |
Apr 12, 2019 | 13.22 | 13.79 | 13.22 | 13.75 | 384,100 | +0.59(+4.48%) |
Apr 11, 2019 | 12.92 | 13.31 | 12.83 | 13.16 | 453,167 | +0.23(+1.78%) |
Apr 10, 2019 | 12.83 | 13.01 | 12.55 | 12.93 | 314,194 | +0.16(+1.25%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.65 | 12.77 | 618,706 | -0.76(-5.62%) |
Apr 08, 2019 | 13.44 | 13.68 | 13.33 | 13.53 | 503,000 | +0.06(+0.45%) |
Apr 05, 2019 | 13.22 | 13.48 | 13.20 | 13.47 | 363,900 | +0.29(+2.20%) |
Apr 04, 2019 | 13.02 | 13.19 | 12.96 | 13.18 | 435,322 | +0.19(+1.46%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.84 | 12.99 | 327,047 | +0.14(+1.09%) |
Apr 02, 2019 | 12.96 | 13.13 | 12.80 | 12.85 | 397,714 | -0.13(-1.00%) |