Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.89 | 15.27 | 14.65 | 15.11 | 111,951 | +0.20(+1.31%) |
Jun 27, 2019 | 14.89 | 15.45 | 14.32 | 14.91 | 123,429 | -0.02(-0.12%) |
Jun 26, 2019 | 14.74 | 15.12 | 14.69 | 14.93 | 127,194 | +0.14(+0.94%) |
Jun 25, 2019 | 14.92 | 15.50 | 14.66 | 14.79 | 48,017 | -0.08(-0.56%) |
Jun 24, 2019 | 15.59 | 15.71 | 14.05 | 14.88 | 91,982 | -0.61(-3.96%) |
Jun 21, 2019 | 15.87 | 15.96 | 15.10 | 15.49 | 398,982 | -0.45(-2.80%) |
Jun 20, 2019 | 15.87 | 16.24 | 15.37 | 15.94 | 44,137 | +0.23(+1.48%) |
Jun 19, 2019 | 16.08 | 16.08 | 15.71 | 15.71 | 43,671 | -0.14(-0.88%) |
Jun 18, 2019 | 15.97 | 16.23 | 15.65 | 15.84 | 22,614 | -0.12(-0.76%) |
Jun 17, 2019 | 15.87 | 16.04 | 15.40 | 15.97 | 17,168 | +0.22(+1.42%) |
Jun 14, 2019 | 15.53 | 15.78 | 15.40 | 15.74 | 47,641 | +0.23(+1.50%) |
Jun 13, 2019 | 14.90 | 15.58 | 14.90 | 15.51 | 48,141 | +0.56(+3.73%) |
Jun 12, 2019 | 14.02 | 15.18 | 14.02 | 14.95 | 294,273 | +1.01(+7.24%) |
Jun 11, 2019 | 14.32 | 14.53 | 13.70 | 13.94 | 463,914 | -0.15(-1.10%) |
Jun 10, 2019 | 14.75 | 14.75 | 13.42 | 14.10 | 322,762 | -0.74(-4.97%) |
Jun 07, 2019 | 15.23 | 15.53 | 14.52 | 14.83 | 357,667 | -0.40(-2.63%) |
Jun 06, 2019 | 15.19 | 15.66 | 15.04 | 15.23 | 202,654 | +0.14(+0.90%) |
Jun 05, 2019 | 15.97 | 16.37 | 14.83 | 15.10 | 301,693 | -0.87(-5.47%) |
Jun 04, 2019 | 15.76 | 15.97 | 14.54 | 15.97 | 306,781 | +0.38(+2.45%) |
Jun 03, 2019 | 15.71 | 15.97 | 15.23 | 15.59 | 246,358 | -0.11(-0.69%) |
May 31, 2019 | 14.93 | 15.97 | 14.77 | 15.70 | 308,629 | +0.55(+3.60%) |
May 30, 2019 | 14.94 | 15.23 | 14.94 | 15.15 | 60,031 | +0.05(+0.36%) |
May 29, 2019 | 14.91 | 15.15 | 14.78 | 15.10 | 64,929 | +0.09(+0.61%) |
May 28, 2019 | 15.00 | 15.21 | 14.78 | 15.01 | 97,801 | +0.16(+1.10%) |
May 24, 2019 | 14.81 | 15.00 | 14.46 | 14.84 | 338,096 | +0.11(+0.74%) |
May 23, 2019 | 14.89 | 15.06 | 14.73 | 14.73 | 52,276 | -0.31(-2.06%) |
May 22, 2019 | 14.92 | 15.12 | 14.81 | 15.04 | 293,917 | +0.08(+0.55%) |
May 21, 2019 | 14.44 | 15.21 | 14.44 | 14.96 | 563,640 | +0.47(+3.26%) |
May 20, 2019 | 14.07 | 14.55 | 14.05 | 14.49 | 351,065 | +0.12(+0.82%) |
May 17, 2019 | 14.14 | 14.54 | 14.01 | 14.37 | 367,892 | +0.18(+1.28%) |
May 16, 2019 | 14.40 | 14.55 | 13.74 | 14.19 | 450,185 | -0.23(-1.58%) |
May 15, 2019 | 14.55 | 14.73 | 14.10 | 14.42 | 538,380 | -0.14(-0.94%) |
May 14, 2019 | 14.43 | 14.77 | 14.10 | 14.55 | 310,593 | +0.42(+2.96%) |
May 13, 2019 | 14.82 | 14.82 | 13.93 | 14.13 | 486,463 | -1.10(-7.22%) |
May 10, 2019 | 14.18 | 15.42 | 14.06 | 15.23 | 1,275,310 | +0.91(+6.35%) |