Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.27 | 14.00 | 13.27 | 13.80 | 770 | +0.80(+6.15%) |
Jun 27, 2019 | 12.70 | 13.00 | 12.70 | 13.00 | 64 | +0.20(+1.56%) |
Jun 26, 2019 | 12.80 | 13.00 | 12.40 | 12.80 | 715 | +0.04(+0.28%) |
Jun 25, 2019 | 12.90 | 13.12 | 12.76 | 12.76 | 1,045 | -0.04(-0.28%) |
Jun 24, 2019 | 12.90 | 13.00 | 12.68 | 12.80 | 433 | -0.30(-2.29%) |
Jun 21, 2019 | 13.50 | 13.50 | 12.70 | 13.10 | 580 | +0.20(+1.55%) |
Jun 20, 2019 | 12.90 | 13.40 | 12.90 | 12.90 | 550 | +0.00(+0.00%) |
Jun 19, 2019 | 13.80 | 14.10 | 12.90 | 12.90 | 1,901 | -0.70(-5.15%) |
Jun 18, 2019 | 14.50 | 14.50 | 13.50 | 13.60 | 2,035 | -0.80(-5.56%) |
Jun 17, 2019 | 13.30 | 14.40 | 12.70 | 14.40 | 2,982 | +1.30(+9.92%) |
Jun 14, 2019 | 12.50 | 13.30 | 12.50 | 13.10 | 1,470 | +0.20(+1.55%) |
Jun 13, 2019 | 13.40 | 13.40 | 12.84 | 12.90 | 257 | -0.20(-1.53%) |
Jun 12, 2019 | 12.80 | 13.40 | 12.76 | 13.10 | 1,299 | +0.40(+3.15%) |
Jun 11, 2019 | 12.30 | 13.20 | 11.80 | 12.70 | 6,813 | +0.50(+4.10%) |
Jun 10, 2019 | 12.20 | 12.50 | 12.20 | 12.20 | 321 | -0.20(-1.61%) |
Jun 07, 2019 | 12.70 | 12.70 | 12.30 | 12.40 | 350 | +0.10(+0.81%) |
Jun 06, 2019 | 13.20 | 13.20 | 12.20 | 12.30 | 3,168 | -0.70(-5.38%) |
Jun 05, 2019 | 12.90 | 13.20 | 12.70 | 13.00 | 204 | +0.20(+1.56%) |
Jun 04, 2019 | 12.80 | 13.00 | 12.40 | 12.80 | 1,662 | +0.20(+1.59%) |
Jun 03, 2019 | 12.70 | 13.30 | 12.40 | 12.60 | 866 | -0.11(-0.83%) |
May 31, 2019 | 13.10 | 13.10 | 12.60 | 12.71 | 4,020 | -0.60(-4.47%) |
May 30, 2019 | 13.70 | 13.70 | 12.80 | 13.30 | 2,443 | -0.20(-1.48%) |
May 29, 2019 | 15.00 | 15.00 | 13.30 | 13.50 | 8,900 | -1.50(-10.00%) |
May 28, 2019 | 16.00 | 16.05 | 15.00 | 15.00 | 3,429 | -1.50(-9.09%) |
May 24, 2019 | 16.10 | 16.90 | 16.10 | 16.50 | 250 | +0.20(+1.23%) |
May 23, 2019 | 16.00 | 16.50 | 15.95 | 16.30 | 3,552 | +0.00(+0.00%) |
May 22, 2019 | 16.50 | 16.50 | 16.00 | 16.30 | 2,910 | -0.20(-1.21%) |
May 21, 2019 | 15.97 | 16.50 | 15.95 | 16.50 | 267 | +0.70(+4.43%) |
May 20, 2019 | 16.00 | 16.10 | 15.70 | 15.80 | 2,274 | -0.30(-1.86%) |
May 17, 2019 | 16.60 | 16.60 | 15.68 | 16.10 | 3,030 | -0.90(-5.29%) |
May 16, 2019 | 16.67 | 17.70 | 16.67 | 17.00 | 1,825 | +0.20(+1.19%) |
May 15, 2019 | 16.40 | 17.00 | 16.40 | 16.80 | 2,442 | +0.30(+1.82%) |
May 14, 2019 | 16.50 | 17.00 | 16.50 | 16.50 | 175 | +0.10(+0.61%) |
May 13, 2019 | 16.50 | 16.50 | 15.80 | 16.40 | 1,897 | -0.50(-2.96%) |
May 10, 2019 | 16.60 | 17.20 | 16.60 | 16.90 | 550 | -0.40(-2.31%) |
May 09, 2019 | 17.30 | 17.30 | 16.70 | 17.30 | 583 | -0.50(-2.80%) |
May 08, 2019 | 17.40 | 17.80 | 17.39 | 17.80 | 1,009 | -0.10(-0.56%) |
May 07, 2019 | 17.70 | 18.00 | 17.70 | 17.90 | 2,402 | -0.10(-0.56%) |
May 06, 2019 | 17.80 | 18.30 | 17.70 | 18.00 | 1,950 | -0.30(-1.64%) |
May 03, 2019 | 18.10 | 18.50 | 18.10 | 18.30 | 350 | +0.00(+0.00%) |
May 02, 2019 | 18.30 | 18.60 | 17.20 | 18.30 | 2,423 | +0.00(+0.00%) |
May 01, 2019 | 18.60 | 18.60 | 18.00 | 18.30 | 2,190 | +0.40(+2.23%) |
Apr 30, 2019 | 18.10 | 18.47 | 17.50 | 17.90 | 6,599 | -0.40(-2.19%) |
Apr 29, 2019 | 17.16 | 18.60 | 17.16 | 18.30 | 3,231 | +1.20(+7.02%) |
Apr 26, 2019 | 17.30 | 17.40 | 17.10 | 17.10 | 190 | -0.20(-1.16%) |
Apr 25, 2019 | 17.30 | 17.40 | 16.90 | 17.30 | 2,344 | +0.00(+0.00%) |
Apr 24, 2019 | 17.10 | 17.40 | 17.10 | 17.30 | 1,420 | +0.30(+1.76%) |
Apr 23, 2019 | 17.00 | 17.10 | 16.70 | 17.00 | 3,689 | -0.40(-2.30%) |
Apr 22, 2019 | 17.00 | 17.50 | 16.80 | 17.40 | 1,646 | +0.65(+3.88%) |
Apr 18, 2019 | 17.00 | 17.00 | 16.70 | 16.75 | 200 | -0.25(-1.47%) |
Apr 17, 2019 | 16.60 | 17.00 | 16.50 | 17.00 | 2,687 | +0.50(+3.03%) |
Apr 16, 2019 | 17.00 | 17.10 | 16.50 | 16.50 | 2,473 | -0.30(-1.79%) |
Apr 15, 2019 | 16.30 | 16.90 | 16.30 | 16.80 | 2,071 | +0.40(+2.44%) |
Apr 12, 2019 | 16.80 | 17.40 | 16.40 | 16.40 | 3,800 | -0.60(-3.53%) |
Apr 11, 2019 | 16.70 | 17.10 | 16.70 | 17.00 | 2,440 | +0.50(+3.03%) |
Apr 10, 2019 | 16.90 | 17.10 | 16.30 | 16.50 | 2,466 | -0.30(-1.79%) |
Apr 09, 2019 | 16.70 | 17.10 | 16.70 | 16.80 | 471 | -0.20(-1.18%) |
Apr 08, 2019 | 16.70 | 17.20 | 16.70 | 17.00 | 707 | +0.00(+0.00%) |
Apr 05, 2019 | 17.00 | 17.10 | 16.71 | 17.00 | 2,120 | +0.30(+1.80%) |
Apr 04, 2019 | 16.70 | 17.00 | 16.50 | 16.70 | 2,669 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.30 | 16.30 | 16.70 | 2,444 | +0.70(+4.37%) |
Apr 02, 2019 | 15.70 | 16.00 | 15.60 | 16.00 | 1,363 | +0.30(+1.91%) |