Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.57 | 14.76 | 14.51 | 14.58 | 6,243,187 | +0.06(+0.43%) |
Jun 27, 2019 | 14.42 | 14.55 | 14.40 | 14.52 | 2,956,578 | +0.20(+1.38%) |
Jun 26, 2019 | 14.68 | 14.68 | 14.28 | 14.32 | 4,776,416 | -0.36(-2.47%) |
Jun 25, 2019 | 14.72 | 14.85 | 14.65 | 14.68 | 3,911,523 | -0.03(-0.21%) |
Jun 24, 2019 | 14.97 | 15.02 | 14.68 | 14.72 | 3,406,016 | -0.20(-1.32%) |
Jun 21, 2019 | 15.05 | 15.09 | 14.80 | 14.91 | 7,235,917 | -0.18(-1.20%) |
Jun 20, 2019 | 15.15 | 15.22 | 15.05 | 15.09 | 4,062,624 | +0.04(+0.26%) |
Jun 19, 2019 | 14.93 | 15.12 | 14.84 | 15.05 | 2,925,916 | +0.07(+0.47%) |
Jun 18, 2019 | 15.11 | 15.22 | 14.87 | 14.98 | 4,029,348 | -0.02(-0.11%) |
Jun 17, 2019 | 14.87 | 15.11 | 14.87 | 15.00 | 4,049,492 | +0.22(+1.50%) |
Jun 14, 2019 | 14.80 | 14.90 | 14.75 | 14.78 | 4,220,846 | +0.00(+0.00%) |
Jun 13, 2019 | 14.54 | 14.79 | 14.53 | 14.78 | 5,543,856 | +0.28(+1.90%) |
Jun 12, 2019 | 14.46 | 14.62 | 14.42 | 14.50 | 3,969,456 | +0.06(+0.38%) |
Jun 11, 2019 | 14.54 | 14.64 | 14.40 | 14.45 | 6,360,472 | +0.06(+0.44%) |
Jun 10, 2019 | 14.49 | 14.52 | 14.29 | 14.38 | 2,901,833 | -0.08(-0.55%) |
Jun 07, 2019 | 14.56 | 14.61 | 14.42 | 14.46 | 3,571,319 | -0.02(-0.11%) |
Jun 06, 2019 | 14.38 | 14.55 | 14.29 | 14.48 | 5,013,483 | +0.01(+0.05%) |
Jun 05, 2019 | 14.04 | 14.48 | 14.00 | 14.47 | 8,332,821 | +0.57(+4.09%) |
Jun 04, 2019 | 13.82 | 13.97 | 13.69 | 13.90 | 4,728,875 | +0.10(+0.74%) |
Jun 03, 2019 | 13.77 | 13.88 | 13.61 | 13.80 | 4,001,024 | +0.07(+0.52%) |
May 31, 2019 | 13.69 | 13.81 | 13.48 | 13.73 | 5,265,285 | -0.02(-0.11%) |
May 30, 2019 | 13.68 | 13.88 | 13.65 | 13.74 | 5,378,216 | +0.09(+0.69%) |
May 29, 2019 | 14.02 | 14.03 | 13.61 | 13.65 | 6,524,249 | -0.38(-2.70%) |
May 28, 2019 | 14.33 | 14.37 | 14.03 | 14.03 | 6,344,242 | -0.32(-2.20%) |
May 24, 2019 | 14.23 | 14.38 | 14.11 | 14.34 | 6,020,890 | +0.13(+0.94%) |
May 23, 2019 | 14.34 | 14.34 | 14.11 | 14.21 | 9,379,649 | -0.10(-0.72%) |
May 22, 2019 | 14.38 | 14.44 | 14.31 | 14.31 | 4,472,507 | -0.08(-0.55%) |
May 21, 2019 | 14.19 | 14.42 | 14.19 | 14.39 | 4,520,650 | +0.22(+1.56%) |
May 20, 2019 | 14.28 | 14.31 | 14.11 | 14.17 | 3,976,287 | -0.10(-0.72%) |
May 17, 2019 | 14.19 | 14.32 | 14.15 | 14.27 | 4,990,519 | -0.04(-0.28%) |
May 16, 2019 | 14.28 | 14.42 | 14.26 | 14.31 | 4,986,336 | +0.02(+0.17%) |
May 15, 2019 | 14.42 | 14.47 | 14.28 | 14.29 | 5,562,840 | -0.08(-0.55%) |
May 14, 2019 | 14.28 | 14.46 | 14.28 | 14.37 | 3,324,694 | +0.09(+0.66%) |
May 13, 2019 | 14.32 | 14.42 | 14.25 | 14.27 | 5,263,869 | -0.20(-1.36%) |
May 10, 2019 | 14.19 | 14.48 | 14.19 | 14.47 | 4,712,965 | +0.26(+1.83%) |
May 09, 2019 | 14.17 | 14.28 | 14.01 | 14.21 | 3,057,416 | +0.02(+0.11%) |
May 08, 2019 | 14.18 | 14.40 | 14.17 | 14.19 | 2,940,678 | +0.02(+0.17%) |
May 07, 2019 | 14.41 | 14.51 | 14.04 | 14.17 | 5,223,166 | -0.25(-1.75%) |
May 06, 2019 | 14.27 | 14.54 | 14.23 | 14.42 | 4,401,111 | +0.06(+0.44%) |
May 03, 2019 | 14.28 | 14.45 | 14.12 | 14.36 | 4,646,555 | +0.17(+1.17%) |
May 02, 2019 | 13.89 | 14.33 | 13.89 | 14.19 | 8,356,212 | +0.47(+3.39%) |
May 01, 2019 | 13.73 | 13.88 | 13.64 | 13.73 | 5,314,764 | +0.01(+0.06%) |
Apr 30, 2019 | 13.71 | 13.82 | 13.52 | 13.72 | 5,053,885 | +0.06(+0.40%) |
Apr 29, 2019 | 13.99 | 14.04 | 13.67 | 13.67 | 4,267,844 | -0.39(-2.75%) |
Apr 26, 2019 | 14.05 | 14.11 | 13.96 | 14.05 | 2,605,711 | +0.06(+0.39%) |
Apr 25, 2019 | 13.91 | 14.05 | 13.78 | 14.00 | 3,265,628 | -0.01(-0.06%) |
Apr 24, 2019 | 13.84 | 14.12 | 13.81 | 14.01 | 5,756,232 | +0.21(+1.49%) |
Apr 23, 2019 | 13.57 | 13.86 | 13.44 | 13.80 | 5,333,267 | +0.32(+2.40%) |
Apr 22, 2019 | 13.81 | 13.81 | 13.32 | 13.48 | 3,889,538 | -0.36(-2.57%) |
Apr 18, 2019 | 13.58 | 13.87 | 13.51 | 13.83 | 4,526,916 | +0.24(+1.80%) |
Apr 17, 2019 | 13.73 | 13.79 | 13.59 | 13.59 | 4,863,521 | -0.11(-0.81%) |
Apr 16, 2019 | 14.14 | 14.16 | 13.59 | 13.70 | 5,250,154 | -0.42(-2.96%) |
Apr 15, 2019 | 14.42 | 14.44 | 14.10 | 14.12 | 4,601,219 | -0.28(-1.92%) |
Apr 12, 2019 | 14.42 | 14.47 | 14.23 | 14.39 | 4,666,580 | -0.02(-0.16%) |
Apr 11, 2019 | 14.60 | 14.64 | 14.38 | 14.42 | 2,950,721 | -0.15(-1.03%) |
Apr 10, 2019 | 14.42 | 14.60 | 14.34 | 14.57 | 5,255,740 | +0.24(+1.65%) |
Apr 09, 2019 | 14.44 | 14.44 | 14.28 | 14.33 | 3,131,135 | -0.11(-0.77%) |
Apr 08, 2019 | 14.52 | 14.53 | 14.40 | 14.44 | 4,267,840 | -0.12(-0.81%) |
Apr 05, 2019 | 14.33 | 14.57 | 14.29 | 14.56 | 3,323,295 | +0.22(+1.54%) |
Apr 04, 2019 | 14.38 | 14.42 | 14.24 | 14.34 | 2,556,292 | -0.01(-0.06%) |
Apr 03, 2019 | 14.44 | 14.50 | 14.33 | 14.34 | 3,832,118 | -0.11(-0.76%) |
Apr 02, 2019 | 14.32 | 14.46 | 14.16 | 14.46 | 4,265,669 | +0.11(+0.77%) |