Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.90 | 15.00 | 12.72 | 14.66 | 199,400 | +0.85(+6.15%) |
Jun 27, 2019 | 13.42 | 13.83 | 13.27 | 13.81 | 19,703 | +0.35(+2.60%) |
Jun 26, 2019 | 14.13 | 14.13 | 13.09 | 13.46 | 23,968 | -0.85(-5.94%) |
Jun 25, 2019 | 12.90 | 14.32 | 12.53 | 14.31 | 94,804 | +1.50(+11.71%) |
Jun 24, 2019 | 13.43 | 13.55 | 12.60 | 12.81 | 15,357 | -0.69(-5.11%) |
Jun 21, 2019 | 13.02 | 13.54 | 12.87 | 13.50 | 78,600 | +0.33(+2.51%) |
Jun 20, 2019 | 13.25 | 13.45 | 13.05 | 13.17 | 11,621 | +0.18(+1.39%) |
Jun 19, 2019 | 12.87 | 13.25 | 12.80 | 12.99 | 23,482 | +0.12(+0.93%) |
Jun 18, 2019 | 13.00 | 13.44 | 12.74 | 12.87 | 112,565 | -0.18(-1.38%) |
Jun 17, 2019 | 12.69 | 13.13 | 12.49 | 13.05 | 46,644 | +0.46(+3.65%) |
Jun 14, 2019 | 12.96 | 13.35 | 12.44 | 12.59 | 13,700 | -0.41(-3.15%) |
Jun 13, 2019 | 12.87 | 13.36 | 12.73 | 13.00 | 16,966 | +0.17(+1.33%) |
Jun 12, 2019 | 13.04 | 13.04 | 12.61 | 12.83 | 5,288 | +0.08(+0.63%) |
Jun 11, 2019 | 13.14 | 13.39 | 12.49 | 12.75 | 19,290 | -0.28(-2.15%) |
Jun 10, 2019 | 12.92 | 13.48 | 12.77 | 13.03 | 21,688 | +0.09(+0.70%) |
Jun 07, 2019 | 12.95 | 13.07 | 12.57 | 12.94 | 21,400 | +0.25(+1.97%) |
Jun 06, 2019 | 12.86 | 12.98 | 12.31 | 12.69 | 27,674 | -0.38(-2.91%) |
Jun 05, 2019 | 13.99 | 14.00 | 12.53 | 13.07 | 53,380 | -0.49(-3.61%) |
Jun 04, 2019 | 14.41 | 14.41 | 13.11 | 13.56 | 26,580 | -0.34(-2.45%) |
Jun 03, 2019 | 13.64 | 14.04 | 13.22 | 13.90 | 54,876 | +0.38(+2.81%) |
May 31, 2019 | 13.10 | 13.75 | 13.09 | 13.52 | 39,300 | +0.22(+1.65%) |
May 30, 2019 | 14.17 | 14.64 | 13.05 | 13.30 | 27,663 | -0.62(-4.45%) |
May 29, 2019 | 14.42 | 14.42 | 13.76 | 13.92 | 31,632 | -0.68(-4.66%) |
May 28, 2019 | 14.88 | 15.43 | 13.68 | 14.60 | 43,827 | -0.27(-1.82%) |
May 24, 2019 | 14.69 | 15.00 | 14.59 | 14.87 | 45,300 | +0.40(+2.76%) |
May 23, 2019 | 14.46 | 14.96 | 14.23 | 14.47 | 35,002 | +0.10(+0.70%) |
May 22, 2019 | 15.05 | 15.05 | 14.10 | 14.37 | 14,984 | -0.58(-3.88%) |
May 21, 2019 | 14.62 | 15.24 | 14.46 | 14.95 | 32,854 | +0.41(+2.82%) |
May 20, 2019 | 15.12 | 15.12 | 14.20 | 14.54 | 22,065 | -0.22(-1.49%) |
May 17, 2019 | 14.98 | 15.37 | 14.65 | 14.76 | 45,600 | -0.38(-2.51%) |
May 16, 2019 | 15.14 | 15.25 | 14.72 | 15.14 | 38,760 | +0.83(+5.80%) |
May 15, 2019 | 14.30 | 14.88 | 14.22 | 14.31 | 18,867 | -0.17(-1.17%) |
May 14, 2019 | 14.24 | 15.34 | 14.17 | 14.48 | 29,209 | +0.31(+2.19%) |
May 13, 2019 | 15.39 | 15.50 | 13.43 | 14.17 | 30,570 | -1.33(-8.58%) |
May 10, 2019 | 16.04 | 16.04 | 15.35 | 15.50 | 78,100 | -0.67(-4.14%) |
May 09, 2019 | 15.77 | 16.58 | 15.73 | 16.17 | 29,131 | +0.20(+1.25%) |
May 08, 2019 | 15.57 | 16.02 | 15.42 | 15.97 | 49,272 | +0.54(+3.50%) |
May 07, 2019 | 15.66 | 15.74 | 14.98 | 15.43 | 21,092 | -0.37(-2.34%) |
May 06, 2019 | 15.63 | 16.29 | 15.43 | 15.80 | 35,375 | -0.23(-1.43%) |
May 03, 2019 | 15.59 | 16.18 | 15.50 | 16.03 | 22,500 | +0.44(+2.82%) |
May 02, 2019 | 14.94 | 15.94 | 14.94 | 15.59 | 15,614 | +0.64(+4.28%) |
May 01, 2019 | 16.69 | 17.06 | 14.70 | 14.95 | 51,360 | -1.82(-10.85%) |
Apr 30, 2019 | 15.73 | 17.25 | 15.66 | 16.77 | 82,626 | +1.23(+7.92%) |
Apr 29, 2019 | 15.72 | 16.52 | 15.49 | 15.54 | 39,238 | -0.19(-1.21%) |
Apr 26, 2019 | 16.39 | 18.25 | 15.31 | 15.73 | 91,400 | -0.62(-3.79%) |
Apr 25, 2019 | 16.15 | 17.54 | 15.51 | 16.35 | 87,686 | +1.02(+6.65%) |
Apr 24, 2019 | 14.45 | 15.46 | 13.98 | 15.33 | 26,446 | +0.72(+4.93%) |
Apr 23, 2019 | 13.30 | 14.61 | 13.30 | 14.61 | 26,920 | +0.93(+6.80%) |
Apr 22, 2019 | 14.49 | 14.79 | 13.17 | 13.68 | 24,989 | -0.82(-5.66%) |
Apr 18, 2019 | 12.61 | 14.73 | 12.61 | 14.50 | 25,900 | +1.79(+14.08%) |
Apr 17, 2019 | 12.54 | 13.35 | 12.07 | 12.71 | 108,340 | +0.20(+1.60%) |
Apr 16, 2019 | 13.16 | 13.50 | 12.33 | 12.51 | 60,975 | -0.52(-3.99%) |
Apr 15, 2019 | 15.12 | 15.60 | 12.80 | 13.03 | 63,222 | -2.08(-13.77%) |
Apr 12, 2019 | 15.69 | 16.33 | 14.79 | 15.11 | 40,000 | -0.19(-1.24%) |
Apr 11, 2019 | 15.50 | 15.95 | 15.17 | 15.30 | 33,899 | -0.31(-1.99%) |
Apr 10, 2019 | 15.34 | 15.78 | 15.22 | 15.61 | 95,022 | +0.29(+1.89%) |
Apr 09, 2019 | 16.74 | 16.90 | 15.28 | 15.32 | 77,748 | -1.43(-8.54%) |
Apr 08, 2019 | 17.40 | 17.40 | 16.36 | 16.75 | 33,843 | -0.53(-3.07%) |
Apr 05, 2019 | 15.56 | 17.55 | 13.83 | 17.28 | 46,600 | +1.93(+12.57%) |
Apr 04, 2019 | 15.83 | 15.83 | 14.80 | 15.35 | 28,352 | -0.46(-2.91%) |
Apr 03, 2019 | 16.47 | 16.47 | 15.53 | 15.81 | 23,668 | -0.55(-3.36%) |
Apr 02, 2019 | 15.38 | 16.49 | 15.06 | 16.36 | 66,779 | +0.86(+5.55%) |