Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.35 | 13.57 | 13.25 | 13.52 | 1,615,309 | +0.22(+1.65%) |
Jun 27, 2019 | 13.16 | 13.36 | 13.16 | 13.30 | 1,237,881 | +0.17(+1.32%) |
Jun 26, 2019 | 13.49 | 13.56 | 13.08 | 13.13 | 1,190,921 | -0.34(-2.51%) |
Jun 25, 2019 | 14.02 | 14.05 | 13.46 | 13.47 | 3,027,577 | -0.57(-4.03%) |
Jun 24, 2019 | 14.21 | 14.22 | 14.00 | 14.03 | 982,667 | -0.14(-0.97%) |
Jun 21, 2019 | 14.34 | 14.34 | 14.08 | 14.17 | 6,993,578 | -0.22(-1.52%) |
Jun 20, 2019 | 14.54 | 14.57 | 14.31 | 14.39 | 2,383,498 | -0.07(-0.51%) |
Jun 19, 2019 | 14.20 | 14.52 | 14.13 | 14.46 | 1,389,661 | +0.23(+1.60%) |
Jun 18, 2019 | 14.30 | 14.41 | 14.14 | 14.23 | 1,845,694 | -0.03(-0.19%) |
Jun 17, 2019 | 13.87 | 14.30 | 13.87 | 14.26 | 2,656,876 | +0.41(+2.97%) |
Jun 14, 2019 | 13.85 | 13.92 | 13.82 | 13.85 | 1,060,735 | -0.03(-0.20%) |
Jun 13, 2019 | 13.82 | 13.94 | 13.82 | 13.88 | 1,757,971 | +0.03(+0.23%) |
Jun 12, 2019 | 13.83 | 13.93 | 13.78 | 13.84 | 1,047,123 | +0.02(+0.13%) |
Jun 11, 2019 | 13.94 | 14.04 | 13.74 | 13.83 | 1,251,562 | -0.10(-0.72%) |
Jun 10, 2019 | 14.05 | 14.09 | 13.87 | 13.93 | 1,000,740 | -0.10(-0.71%) |
Jun 07, 2019 | 14.15 | 14.20 | 13.97 | 14.03 | 1,600,244 | -0.04(-0.26%) |
Jun 06, 2019 | 14.22 | 14.26 | 14.03 | 14.06 | 1,536,895 | -0.15(-1.02%) |
Jun 05, 2019 | 13.97 | 14.21 | 13.94 | 14.21 | 632,617 | +0.28(+2.02%) |
Jun 04, 2019 | 13.98 | 14.02 | 13.79 | 13.93 | 1,117,517 | +0.01(+0.07%) |
Jun 03, 2019 | 13.98 | 14.03 | 13.80 | 13.92 | 1,032,546 | -0.01(-0.07%) |
May 31, 2019 | 13.77 | 13.96 | 13.61 | 13.93 | 1,288,004 | +0.07(+0.52%) |
May 30, 2019 | 13.90 | 14.03 | 13.85 | 13.85 | 1,002,073 | -0.01(-0.06%) |
May 29, 2019 | 14.34 | 14.38 | 13.82 | 13.86 | 1,572,770 | -0.51(-3.53%) |
May 28, 2019 | 14.36 | 14.42 | 14.30 | 14.37 | 1,509,446 | +0.07(+0.51%) |
May 24, 2019 | 14.36 | 14.40 | 14.26 | 14.30 | 770,177 | -0.01(-0.06%) |
May 23, 2019 | 14.19 | 14.33 | 14.10 | 14.31 | 1,537,327 | +0.06(+0.45%) |
May 22, 2019 | 14.04 | 14.27 | 14.04 | 14.24 | 2,551,366 | -0.06(-0.44%) |
May 21, 2019 | 14.20 | 14.32 | 14.17 | 14.31 | 1,449,190 | +0.17(+1.22%) |
May 20, 2019 | 14.21 | 14.27 | 14.05 | 14.14 | 1,058,668 | -0.15(-1.08%) |
May 17, 2019 | 14.16 | 14.29 | 14.09 | 14.29 | 1,322,856 | +0.02(+0.13%) |
May 16, 2019 | 14.14 | 14.31 | 14.06 | 14.27 | 1,072,810 | +0.16(+1.16%) |
May 15, 2019 | 13.98 | 14.11 | 13.89 | 14.11 | 610,500 | +0.15(+1.04%) |
May 14, 2019 | 13.87 | 13.97 | 13.81 | 13.96 | 1,493,397 | +0.10(+0.72%) |
May 13, 2019 | 13.78 | 13.90 | 13.70 | 13.86 | 1,189,481 | -0.05(-0.39%) |
May 10, 2019 | 13.92 | 13.96 | 13.75 | 13.92 | 620,178 | -0.01(-0.07%) |
May 09, 2019 | 13.86 | 13.94 | 13.69 | 13.93 | 1,064,794 | +0.05(+0.33%) |
May 08, 2019 | 13.82 | 14.00 | 13.82 | 13.88 | 832,130 | +0.02(+0.13%) |
May 07, 2019 | 14.23 | 14.30 | 13.77 | 13.86 | 988,374 | -0.41(-2.86%) |
May 06, 2019 | 14.14 | 14.32 | 14.12 | 14.27 | 1,006,615 | +0.05(+0.32%) |
May 03, 2019 | 14.07 | 14.25 | 13.98 | 14.23 | 1,120,799 | +0.22(+1.55%) |
May 02, 2019 | 14.03 | 14.15 | 13.93 | 14.01 | 656,897 | -0.04(-0.26%) |
May 01, 2019 | 14.04 | 14.20 | 13.97 | 14.04 | 579,431 | +0.03(+0.19%) |
Apr 30, 2019 | 13.96 | 14.08 | 13.93 | 14.02 | 826,054 | +0.05(+0.32%) |
Apr 29, 2019 | 14.10 | 14.19 | 13.94 | 13.97 | 674,951 | -0.15(-1.09%) |
Apr 26, 2019 | 14.01 | 14.16 | 13.94 | 14.13 | 675,766 | +0.19(+1.37%) |
Apr 25, 2019 | 13.84 | 14.11 | 13.66 | 13.94 | 2,041,849 | -0.03(-0.19%) |
Apr 24, 2019 | 13.84 | 13.99 | 13.83 | 13.96 | 802,406 | +0.17(+1.25%) |
Apr 23, 2019 | 13.63 | 13.83 | 13.57 | 13.79 | 718,219 | +0.16(+1.20%) |
Apr 22, 2019 | 13.74 | 13.84 | 13.51 | 13.63 | 703,336 | -0.15(-1.12%) |
Apr 18, 2019 | 13.72 | 13.89 | 13.66 | 13.78 | 1,125,431 | +0.05(+0.40%) |
Apr 17, 2019 | 13.92 | 13.96 | 13.61 | 13.73 | 1,962,971 | -0.16(-1.17%) |
Apr 16, 2019 | 14.32 | 14.32 | 13.89 | 13.89 | 705,964 | -0.42(-2.92%) |
Apr 15, 2019 | 14.37 | 14.40 | 14.25 | 14.31 | 726,687 | -0.09(-0.63%) |
Apr 12, 2019 | 14.31 | 14.40 | 14.18 | 14.40 | 602,642 | +0.05(+0.32%) |
Apr 11, 2019 | 14.41 | 14.45 | 14.27 | 14.35 | 391,045 | -0.05(-0.31%) |
Apr 10, 2019 | 14.22 | 14.43 | 14.19 | 14.40 | 644,611 | +0.22(+1.53%) |
Apr 09, 2019 | 14.32 | 14.32 | 14.13 | 14.18 | 929,510 | -0.14(-0.95%) |
Apr 08, 2019 | 14.39 | 14.41 | 14.24 | 14.32 | 1,249,738 | -0.07(-0.50%) |
Apr 05, 2019 | 14.35 | 14.44 | 14.28 | 14.39 | 1,904,432 | +0.00(+0.00%) |
Apr 04, 2019 | 14.43 | 14.44 | 14.32 | 14.39 | 1,147,574 | -0.01(-0.06%) |
Apr 03, 2019 | 14.42 | 14.46 | 14.30 | 14.40 | 946,388 | +0.00(+0.00%) |
Apr 02, 2019 | 14.43 | 14.47 | 14.27 | 14.40 | 1,620,332 | -0.02(-0.13%) |