Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.27 | 14.58 | 14.11 | 14.56 | 961,300 | +0.33(+2.32%) |
Jun 27, 2019 | 14.02 | 14.26 | 13.99 | 14.23 | 665,204 | +0.23(+1.64%) |
Jun 26, 2019 | 13.99 | 14.09 | 13.79 | 14.00 | 718,267 | +0.01(+0.07%) |
Jun 25, 2019 | 14.23 | 14.45 | 13.96 | 13.99 | 1,014,327 | -0.21(-1.48%) |
Jun 24, 2019 | 14.33 | 14.33 | 14.01 | 14.20 | 479,331 | +0.00(+0.00%) |
Jun 21, 2019 | 14.34 | 14.37 | 14.01 | 14.20 | 953,100 | -0.20(-1.39%) |
Jun 20, 2019 | 14.44 | 14.58 | 14.32 | 14.40 | 416,131 | +0.01(+0.07%) |
Jun 19, 2019 | 14.33 | 14.48 | 14.20 | 14.39 | 1,134,760 | +0.05(+0.35%) |
Jun 18, 2019 | 14.25 | 14.62 | 14.16 | 14.34 | 347,641 | +0.11(+0.77%) |
Jun 17, 2019 | 14.09 | 14.23 | 13.94 | 14.23 | 503,458 | +0.12(+0.85%) |
Jun 14, 2019 | 14.28 | 14.36 | 14.09 | 14.11 | 415,000 | -0.17(-1.19%) |
Jun 13, 2019 | 14.10 | 14.29 | 14.06 | 14.28 | 551,889 | +0.20(+1.42%) |
Jun 12, 2019 | 13.93 | 14.13 | 13.91 | 14.08 | 310,760 | +0.16(+1.15%) |
Jun 11, 2019 | 14.19 | 14.25 | 13.83 | 13.92 | 844,986 | -0.18(-1.28%) |
Jun 10, 2019 | 14.06 | 14.33 | 13.98 | 14.10 | 1,004,603 | +0.10(+0.71%) |
Jun 07, 2019 | 13.69 | 14.04 | 13.62 | 14.00 | 1,633,600 | +0.36(+2.64%) |
Jun 06, 2019 | 13.91 | 13.94 | 13.62 | 13.64 | 828,379 | -0.25(-1.80%) |
Jun 05, 2019 | 14.48 | 14.48 | 13.85 | 13.89 | 1,810,108 | -0.54(-3.74%) |
Jun 04, 2019 | 14.15 | 14.60 | 14.15 | 14.43 | 1,171,079 | +0.35(+2.49%) |
Jun 03, 2019 | 13.70 | 14.17 | 13.53 | 14.08 | 836,444 | +0.41(+3.00%) |
May 31, 2019 | 13.96 | 14.03 | 13.54 | 13.67 | 1,430,600 | -0.40(-2.84%) |
May 30, 2019 | 14.06 | 14.28 | 14.02 | 14.07 | 696,471 | +0.01(+0.07%) |
May 29, 2019 | 14.13 | 14.20 | 13.93 | 14.06 | 1,634,526 | -0.18(-1.26%) |
May 28, 2019 | 14.51 | 14.65 | 14.23 | 14.24 | 676,589 | -0.27(-1.86%) |
May 24, 2019 | 14.45 | 14.66 | 14.36 | 14.51 | 1,145,400 | +0.10(+0.69%) |
May 23, 2019 | 14.42 | 14.68 | 14.33 | 14.41 | 1,043,271 | -0.13(-0.89%) |
May 22, 2019 | 14.45 | 14.73 | 14.33 | 14.54 | 659,496 | +0.04(+0.28%) |
May 21, 2019 | 14.26 | 14.67 | 14.26 | 14.50 | 2,125,295 | +0.29(+2.04%) |
May 20, 2019 | 14.56 | 14.58 | 14.14 | 14.21 | 1,410,618 | -0.39(-2.67%) |
May 17, 2019 | 14.67 | 14.82 | 14.54 | 14.60 | 741,800 | -0.22(-1.48%) |
May 16, 2019 | 14.73 | 14.99 | 14.73 | 14.82 | 1,895,323 | +0.11(+0.75%) |
May 15, 2019 | 14.55 | 14.73 | 14.41 | 14.71 | 1,926,244 | +0.11(+0.75%) |
May 14, 2019 | 14.29 | 14.63 | 14.24 | 14.60 | 862,084 | +0.42(+2.96%) |
May 13, 2019 | 14.37 | 14.50 | 14.11 | 14.18 | 1,749,474 | -0.38(-2.61%) |
May 10, 2019 | 14.55 | 14.63 | 14.37 | 14.56 | 1,229,800 | -0.06(-0.41%) |
May 09, 2019 | 14.55 | 14.69 | 14.38 | 14.62 | 1,036,905 | -0.04(-0.27%) |
May 08, 2019 | 14.87 | 14.98 | 14.60 | 14.66 | 893,384 | -0.22(-1.48%) |
May 07, 2019 | 14.86 | 15.27 | 14.78 | 14.88 | 2,170,457 | -0.07(-0.47%) |
May 06, 2019 | 14.58 | 14.97 | 14.51 | 14.95 | 877,762 | +0.22(+1.49%) |
May 03, 2019 | 14.93 | 15.04 | 14.70 | 14.73 | 920,100 | -0.21(-1.41%) |
May 02, 2019 | 13.92 | 14.96 | 13.66 | 14.94 | 1,249,328 | +0.99(+7.10%) |
May 01, 2019 | 13.99 | 14.11 | 13.71 | 13.95 | 881,798 | -0.08(-0.57%) |
Apr 30, 2019 | 13.83 | 14.07 | 13.70 | 14.03 | 1,123,799 | +0.26(+1.89%) |
Apr 29, 2019 | 13.83 | 13.94 | 13.76 | 13.77 | 471,643 | -0.01(-0.07%) |
Apr 26, 2019 | 13.67 | 13.89 | 13.52 | 13.78 | 643,700 | +0.19(+1.40%) |
Apr 25, 2019 | 13.63 | 13.75 | 13.43 | 13.59 | 805,686 | -0.13(-0.95%) |
Apr 24, 2019 | 13.83 | 13.89 | 13.09 | 13.72 | 1,206,462 | -0.05(-0.36%) |
Apr 23, 2019 | 13.43 | 13.80 | 13.34 | 13.77 | 852,925 | +0.34(+2.53%) |
Apr 22, 2019 | 13.11 | 13.62 | 13.07 | 13.43 | 735,571 | +0.33(+2.52%) |
Apr 18, 2019 | 13.37 | 13.42 | 13.07 | 13.10 | 637,400 | -0.27(-2.02%) |
Apr 17, 2019 | 13.81 | 13.81 | 13.19 | 13.37 | 1,128,081 | -0.41(-2.98%) |
Apr 16, 2019 | 13.84 | 13.88 | 13.70 | 13.78 | 424,987 | -0.01(-0.07%) |
Apr 15, 2019 | 14.05 | 14.17 | 13.61 | 13.79 | 494,804 | -0.23(-1.64%) |
Apr 12, 2019 | 14.09 | 14.18 | 13.94 | 14.02 | 725,700 | -0.01(-0.07%) |
Apr 11, 2019 | 14.24 | 14.25 | 13.92 | 14.03 | 506,362 | -0.19(-1.34%) |
Apr 10, 2019 | 14.11 | 14.28 | 14.09 | 14.22 | 448,803 | +0.08(+0.57%) |
Apr 09, 2019 | 14.36 | 14.47 | 14.14 | 14.14 | 545,296 | -0.23(-1.60%) |
Apr 08, 2019 | 14.44 | 14.51 | 14.24 | 14.37 | 777,989 | -0.10(-0.69%) |
Apr 05, 2019 | 14.30 | 14.55 | 14.24 | 14.47 | 1,299,400 | +0.18(+1.26%) |
Apr 04, 2019 | 13.95 | 14.41 | 13.94 | 14.29 | 843,009 | +0.37(+2.66%) |
Apr 03, 2019 | 13.84 | 14.01 | 13.78 | 13.92 | 380,998 | +0.10(+0.72%) |
Apr 02, 2019 | 14.00 | 14.02 | 13.77 | 13.82 | 731,658 | -0.20(-1.43%) |