Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.43 | 15.50 | 15.43 | 15.50 | 528 | -0.08(-0.49%) |
Jun 27, 2019 | 15.57 | 15.57 | 15.57 | 15.57 | 22 | +0.41(+2.68%) |
Jun 26, 2019 | 15.19 | 15.25 | 15.17 | 15.17 | 220 | +0.18(+1.20%) |
Jun 25, 2019 | 14.93 | 14.99 | 14.92 | 14.99 | 2,767 | -0.36(-2.33%) |
Jun 24, 2019 | 15.17 | 15.34 | 15.17 | 15.34 | 107 | +0.12(+0.81%) |
Jun 21, 2019 | 15.45 | 15.49 | 15.22 | 15.22 | 425 | -0.18(-1.19%) |
Jun 20, 2019 | 15.46 | 15.46 | 15.40 | 15.40 | 857 | +0.14(+0.92%) |
Jun 19, 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 537 | +0.29(+1.90%) |
Jun 18, 2019 | 14.57 | 15.12 | 14.57 | 14.98 | 2,392 | +0.49(+3.36%) |
Jun 17, 2019 | 14.62 | 14.64 | 14.41 | 14.49 | 29,736 | -0.19(-1.29%) |
Jun 14, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 106 | -0.34(-2.26%) |
Jun 13, 2019 | 14.97 | 15.09 | 14.97 | 15.02 | 565 | +0.08(+0.50%) |
Jun 12, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 31 | -0.48(-3.10%) |
Jun 11, 2019 | 15.45 | 15.48 | 15.40 | 15.42 | 1,609 | +0.37(+2.43%) |
Jun 10, 2019 | 14.72 | 15.06 | 14.72 | 15.06 | 7,998 | +0.38(+2.59%) |
Jun 07, 2019 | 14.58 | 14.68 | 14.58 | 14.68 | 212 | +0.08(+0.57%) |
Jun 06, 2019 | 14.70 | 14.70 | 14.59 | 14.59 | 768 | -0.21(-1.40%) |
Jun 05, 2019 | 14.79 | 14.80 | 14.72 | 14.80 | 1,247 | +0.09(+0.64%) |
Jun 04, 2019 | 14.58 | 14.71 | 14.58 | 14.71 | 577 | -0.18(-1.20%) |
Jun 03, 2019 | 14.93 | 14.93 | 14.84 | 14.88 | 1,248 | -0.09(-0.59%) |
May 31, 2019 | 15.07 | 15.07 | 14.87 | 14.97 | 637 | +0.00(+0.02%) |
May 30, 2019 | 15.00 | 15.00 | 14.97 | 14.97 | 263 | -0.19(-1.23%) |
May 29, 2019 | 15.10 | 15.16 | 15.10 | 15.16 | 539 | +0.14(+0.94%) |
May 28, 2019 | 15.07 | 15.07 | 15.02 | 15.02 | 743 | +0.36(+2.42%) |
May 24, 2019 | 14.68 | 14.68 | 14.66 | 14.66 | 425 | -0.16(-1.06%) |
May 23, 2019 | 14.69 | 15.03 | 14.69 | 14.82 | 1,220 | -0.59(-3.84%) |
May 22, 2019 | 15.31 | 15.41 | 15.27 | 15.41 | 9,784 | +0.25(+1.67%) |
May 21, 2019 | 15.03 | 15.16 | 15.03 | 15.16 | 1,212 | +0.30(+2.03%) |
May 20, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 425 | -0.46(-2.97%) |
May 17, 2019 | 15.41 | 15.41 | 15.31 | 15.31 | 531 | -0.62(-3.87%) |
May 16, 2019 | 15.98 | 16.01 | 15.85 | 15.93 | 1,700 | -0.14(-0.88%) |
May 15, 2019 | 15.75 | 16.34 | 15.75 | 16.07 | 3,480 | +0.44(+2.84%) |
May 14, 2019 | 13.44 | 15.63 | 13.44 | 15.63 | 888 | +0.11(+0.73%) |
May 13, 2019 | 15.32 | 15.60 | 15.09 | 15.51 | 8,151 | -0.70(-4.31%) |
May 10, 2019 | 16.00 | 16.23 | 15.99 | 16.21 | 1,806 | +0.25(+1.54%) |
May 09, 2019 | 15.98 | 16.23 | 15.76 | 15.97 | 8,118 | -0.41(-2.51%) |
May 08, 2019 | 16.08 | 16.38 | 16.08 | 16.38 | 1,171 | +0.20(+1.21%) |
May 07, 2019 | 16.94 | 16.94 | 15.63 | 16.18 | 10,438 | -0.79(-4.68%) |
May 06, 2019 | 16.95 | 17.11 | 16.94 | 16.97 | 10,245 | -0.91(-5.10%) |
May 03, 2019 | 17.84 | 17.89 | 17.77 | 17.89 | 1,381 | +0.33(+1.86%) |
May 02, 2019 | 17.66 | 17.66 | 17.56 | 17.56 | 446 | +0.07(+0.43%) |
May 01, 2019 | 17.75 | 17.78 | 17.48 | 17.48 | 2,907 | -0.16(-0.91%) |
Apr 30, 2019 | 17.57 | 17.65 | 17.52 | 17.65 | 2,276 | -0.04(-0.20%) |
Apr 29, 2019 | 17.82 | 17.82 | 17.66 | 17.68 | 755 | -0.22(-1.24%) |
Apr 26, 2019 | 17.90 | 18.01 | 17.84 | 17.90 | 2,550 | +0.26(+1.47%) |
Apr 25, 2019 | 17.56 | 17.76 | 17.45 | 17.64 | 3,485 | -0.60(-3.31%) |
Apr 24, 2019 | 18.20 | 18.29 | 18.20 | 18.25 | 3,091 | -0.00(-0.02%) |
Apr 23, 2019 | 18.39 | 18.39 | 18.24 | 18.25 | 8,298 | -0.01(-0.05%) |
Apr 22, 2019 | 18.30 | 18.30 | 18.20 | 18.26 | 1,575 | -0.13(-0.72%) |
Apr 18, 2019 | 18.21 | 18.48 | 18.21 | 18.39 | 1,381 | +0.27(+1.48%) |
Apr 17, 2019 | 18.23 | 18.32 | 18.09 | 18.13 | 3,411 | +0.26(+1.46%) |
Apr 16, 2019 | 17.75 | 17.86 | 17.73 | 17.86 | 553 | +0.12(+0.65%) |
Apr 15, 2019 | 17.79 | 17.83 | 17.64 | 17.75 | 2,130 | -0.30(-1.64%) |
Apr 12, 2019 | 17.90 | 18.04 | 17.90 | 18.04 | 1,806 | +0.29(+1.64%) |
Apr 11, 2019 | 18.05 | 18.05 | 17.71 | 17.75 | 9,681 | -0.54(-2.97%) |
Apr 10, 2019 | 18.12 | 18.30 | 18.12 | 18.30 | 161 | +0.27(+1.48%) |
Apr 09, 2019 | 18.13 | 18.13 | 17.95 | 18.03 | 578 | +0.07(+0.38%) |
Apr 08, 2019 | 17.94 | 18.05 | 17.86 | 17.96 | 2,322 | -0.10(-0.58%) |
Apr 05, 2019 | 18.38 | 18.38 | 18.07 | 18.07 | 3,082 | +0.10(+0.57%) |
Apr 04, 2019 | 17.96 | 18.02 | 17.87 | 17.96 | 2,529 | +0.17(+0.97%) |
Apr 03, 2019 | 17.85 | 17.87 | 17.78 | 17.79 | 882 | +0.21(+1.22%) |
Apr 02, 2019 | 17.50 | 17.58 | 17.41 | 17.58 | 6,268 | -0.03(-0.16%) |