Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.62 | 15.00 | 14.60 | 14.73 | 463,700 | +0.17(+1.17%) |
Jun 27, 2019 | 14.36 | 14.66 | 14.31 | 14.56 | 393,068 | +0.21(+1.46%) |
Jun 26, 2019 | 14.34 | 14.70 | 14.30 | 14.35 | 127,327 | +0.09(+0.63%) |
Jun 25, 2019 | 14.32 | 14.47 | 14.22 | 14.26 | 97,092 | -0.07(-0.49%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.16 | 14.33 | 98,104 | -0.02(-0.14%) |
Jun 21, 2019 | 14.41 | 14.57 | 14.18 | 14.35 | 117,000 | -0.11(-0.76%) |
Jun 20, 2019 | 14.55 | 14.89 | 14.45 | 14.46 | 110,075 | +0.08(+0.56%) |
Jun 19, 2019 | 14.18 | 14.43 | 14.09 | 14.38 | 217,854 | +0.19(+1.34%) |
Jun 18, 2019 | 14.17 | 14.46 | 14.15 | 14.19 | 81,987 | +0.09(+0.64%) |
Jun 17, 2019 | 14.26 | 14.35 | 14.04 | 14.10 | 70,497 | -0.17(-1.19%) |
Jun 14, 2019 | 14.26 | 14.42 | 14.26 | 14.27 | 48,100 | -0.04(-0.28%) |
Jun 13, 2019 | 13.96 | 14.33 | 13.95 | 14.31 | 93,347 | +0.41(+2.95%) |
Jun 12, 2019 | 13.64 | 13.92 | 13.63 | 13.90 | 100,596 | +0.14(+1.02%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.64 | 13.76 | 100,241 | -0.16(-1.15%) |
Jun 10, 2019 | 14.22 | 14.25 | 13.90 | 13.92 | 116,269 | -0.21(-1.49%) |
Jun 07, 2019 | 14.18 | 14.33 | 14.09 | 14.13 | 146,800 | -0.11(-0.77%) |
Jun 06, 2019 | 14.65 | 14.65 | 14.21 | 14.24 | 109,550 | -0.40(-2.73%) |
Jun 05, 2019 | 14.71 | 14.79 | 14.54 | 14.64 | 95,202 | -0.06(-0.41%) |
Jun 04, 2019 | 14.68 | 14.71 | 14.54 | 14.70 | 92,375 | +0.19(+1.31%) |
Jun 03, 2019 | 14.54 | 14.72 | 14.42 | 14.51 | 116,101 | +0.01(+0.07%) |
May 31, 2019 | 14.96 | 14.97 | 14.49 | 14.50 | 138,100 | -0.62(-4.10%) |
May 30, 2019 | 15.07 | 15.27 | 14.99 | 15.12 | 94,720 | +0.08(+0.53%) |
May 29, 2019 | 15.04 | 15.18 | 14.92 | 15.04 | 130,778 | -0.14(-0.92%) |
May 28, 2019 | 15.16 | 15.52 | 15.14 | 15.18 | 292,203 | +0.06(+0.40%) |
May 24, 2019 | 15.52 | 15.57 | 15.09 | 15.12 | 144,100 | -0.25(-1.63%) |
May 23, 2019 | 15.36 | 15.43 | 15.23 | 15.37 | 78,230 | -0.15(-0.97%) |
May 22, 2019 | 15.81 | 15.81 | 15.40 | 15.52 | 97,722 | -0.33(-2.08%) |
May 21, 2019 | 15.80 | 16.05 | 15.75 | 15.85 | 84,943 | +0.18(+1.15%) |
May 20, 2019 | 15.64 | 15.74 | 15.50 | 15.67 | 102,673 | -0.11(-0.70%) |
May 17, 2019 | 15.63 | 16.08 | 15.63 | 15.78 | 106,800 | +0.08(+0.51%) |
May 16, 2019 | 15.25 | 15.71 | 15.24 | 15.70 | 111,810 | +0.47(+3.09%) |
May 15, 2019 | 15.19 | 15.27 | 15.11 | 15.23 | 95,597 | +0.04(+0.26%) |
May 14, 2019 | 15.23 | 15.29 | 15.15 | 15.19 | 130,129 | +0.07(+0.46%) |
May 13, 2019 | 15.15 | 15.22 | 15.06 | 15.12 | 97,844 | -0.31(-2.01%) |
May 10, 2019 | 15.36 | 15.47 | 15.28 | 15.43 | 99,700 | +0.03(+0.19%) |
May 09, 2019 | 15.11 | 15.49 | 15.09 | 15.40 | 107,740 | +0.17(+1.12%) |
May 08, 2019 | 15.15 | 15.37 | 15.02 | 15.23 | 127,244 | +0.05(+0.33%) |
May 07, 2019 | 15.00 | 15.30 | 15.00 | 15.18 | 150,712 | +0.05(+0.33%) |
May 06, 2019 | 14.96 | 15.35 | 14.96 | 15.13 | 176,941 | -0.09(-0.59%) |
May 03, 2019 | 15.27 | 15.33 | 15.00 | 15.22 | 143,100 | +0.10(+0.66%) |
May 02, 2019 | 15.13 | 15.17 | 14.88 | 15.12 | 159,468 | +0.02(+0.13%) |
May 01, 2019 | 15.07 | 15.17 | 14.48 | 15.10 | 418,312 | +0.04(+0.27%) |
Apr 30, 2019 | 16.45 | 16.45 | 15.00 | 15.06 | 553,941 | -1.58(-9.50%) |
Apr 29, 2019 | 16.36 | 16.70 | 16.26 | 16.64 | 94,084 | +0.34(+2.09%) |
Apr 26, 2019 | 16.35 | 16.39 | 16.18 | 16.30 | 174,600 | -0.04(-0.24%) |
Apr 25, 2019 | 16.25 | 16.44 | 16.18 | 16.34 | 64,989 | +0.01(+0.06%) |
Apr 24, 2019 | 16.31 | 16.50 | 16.28 | 16.33 | 44,197 | +0.01(+0.06%) |
Apr 23, 2019 | 16.29 | 16.54 | 16.29 | 16.32 | 51,175 | +0.03(+0.18%) |
Apr 22, 2019 | 16.25 | 16.34 | 16.11 | 16.29 | 84,204 | -0.02(-0.12%) |
Apr 18, 2019 | 16.08 | 16.35 | 16.07 | 16.31 | 50,500 | +0.21(+1.30%) |
Apr 17, 2019 | 16.26 | 16.34 | 16.03 | 16.10 | 136,888 | -0.24(-1.47%) |
Apr 16, 2019 | 16.36 | 16.37 | 16.08 | 16.34 | 70,853 | +0.02(+0.12%) |
Apr 15, 2019 | 16.50 | 16.53 | 16.26 | 16.32 | 138,263 | -0.17(-1.03%) |
Apr 12, 2019 | 16.50 | 16.60 | 16.38 | 16.49 | 159,000 | +0.01(+0.06%) |
Apr 11, 2019 | 16.50 | 16.53 | 16.30 | 16.48 | 90,943 | +0.00(+0.00%) |
Apr 10, 2019 | 16.35 | 16.50 | 16.29 | 16.48 | 77,058 | +0.18(+1.10%) |
Apr 09, 2019 | 16.37 | 16.53 | 16.29 | 16.30 | 54,617 | -0.13(-0.79%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.15 | 16.43 | 92,176 | -0.02(-0.12%) |
Apr 05, 2019 | 16.32 | 16.53 | 16.26 | 16.45 | 87,500 | +0.17(+1.04%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.07 | 16.28 | 100,767 | -0.01(-0.06%) |
Apr 03, 2019 | 16.41 | 16.51 | 16.22 | 16.29 | 144,842 | -0.01(-0.06%) |
Apr 02, 2019 | 16.26 | 16.31 | 16.14 | 16.30 | 68,518 | +0.06(+0.37%) |