Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.27 | 14.76 | 13.81 | 14.62 | 693,300 | +0.25(+1.74%) |
Jun 27, 2019 | 14.70 | 14.70 | 13.61 | 14.37 | 539,549 | +0.43(+3.08%) |
Jun 26, 2019 | 14.40 | 14.74 | 13.81 | 13.94 | 572,101 | -0.32(-2.24%) |
Jun 25, 2019 | 14.93 | 15.08 | 13.92 | 14.26 | 1,434,094 | +0.49(+3.56%) |
Jun 24, 2019 | 13.55 | 13.82 | 13.12 | 13.77 | 375,349 | +0.21(+1.55%) |
Jun 21, 2019 | 13.86 | 13.86 | 13.08 | 13.56 | 501,900 | -0.30(-2.16%) |
Jun 20, 2019 | 14.55 | 14.55 | 13.65 | 13.86 | 549,366 | +0.19(+1.39%) |
Jun 19, 2019 | 13.08 | 13.90 | 13.08 | 13.67 | 416,641 | +0.43(+3.25%) |
Jun 18, 2019 | 13.99 | 14.21 | 13.06 | 13.24 | 701,495 | -0.70(-5.02%) |
Jun 17, 2019 | 14.50 | 14.50 | 13.50 | 13.94 | 716,945 | +0.15(+1.09%) |
Jun 14, 2019 | 13.85 | 14.10 | 13.15 | 13.79 | 694,100 | -0.15(-1.08%) |
Jun 13, 2019 | 13.53 | 14.15 | 13.01 | 13.94 | 600,874 | +0.43(+3.18%) |
Jun 12, 2019 | 13.37 | 13.62 | 12.75 | 13.51 | 517,968 | +0.32(+2.43%) |
Jun 11, 2019 | 13.80 | 13.87 | 12.56 | 13.19 | 1,093,465 | -0.96(-6.78%) |
Jun 10, 2019 | 14.63 | 15.27 | 14.00 | 14.15 | 925,855 | -0.34(-2.35%) |
Jun 07, 2019 | 16.92 | 16.92 | 14.44 | 14.49 | 1,472,600 | -2.32(-13.80%) |
Jun 06, 2019 | 16.68 | 17.79 | 16.03 | 16.81 | 1,752,077 | +0.46(+2.81%) |
Jun 05, 2019 | 14.40 | 16.82 | 14.07 | 16.35 | 1,795,232 | +2.28(+16.20%) |
Jun 04, 2019 | 14.36 | 14.54 | 13.75 | 14.07 | 636,054 | -0.10(-0.71%) |
Jun 03, 2019 | 13.70 | 14.75 | 13.53 | 14.17 | 1,003,670 | +0.57(+4.19%) |
May 31, 2019 | 13.72 | 13.99 | 13.38 | 13.60 | 564,500 | -0.41(-2.93%) |
May 30, 2019 | 14.64 | 14.75 | 13.73 | 14.01 | 762,663 | -0.73(-4.95%) |
May 29, 2019 | 13.87 | 14.93 | 13.52 | 14.74 | 1,146,102 | +0.23(+1.59%) |
May 28, 2019 | 16.05 | 16.09 | 14.00 | 14.51 | 1,392,709 | -1.57(-9.76%) |
May 24, 2019 | 17.02 | 17.43 | 15.71 | 16.08 | 874,200 | -0.86(-5.08%) |
May 23, 2019 | 17.77 | 17.77 | 16.61 | 16.94 | 1,149,694 | -0.58(-3.31%) |
May 22, 2019 | 17.41 | 17.69 | 16.95 | 17.52 | 646,031 | -0.01(-0.06%) |
May 21, 2019 | 16.41 | 17.84 | 15.00 | 17.53 | 1,528,804 | +0.15(+0.86%) |
May 20, 2019 | 16.78 | 18.00 | 16.50 | 17.38 | 1,515,995 | +1.28(+7.95%) |
May 17, 2019 | 18.58 | 19.17 | 15.80 | 16.10 | 3,429,900 | -2.29(-12.45%) |
May 16, 2019 | 19.85 | 20.10 | 18.26 | 18.39 | 4,911,780 | -3.88(-17.42%) |
May 15, 2019 | 22.97 | 23.38 | 21.55 | 22.27 | 618,817 | -0.61(-2.67%) |
May 14, 2019 | 22.34 | 23.06 | 22.11 | 22.88 | 333,595 | +0.69(+3.11%) |
May 13, 2019 | 22.91 | 23.00 | 21.11 | 22.19 | 734,666 | -1.32(-5.61%) |
May 10, 2019 | 24.06 | 24.06 | 23.05 | 23.51 | 291,800 | -0.55(-2.29%) |
May 09, 2019 | 24.50 | 25.30 | 23.37 | 24.06 | 532,823 | -0.29(-1.19%) |
May 08, 2019 | 23.50 | 25.07 | 23.50 | 24.35 | 467,673 | +0.77(+3.27%) |
May 07, 2019 | 24.88 | 24.90 | 23.10 | 23.58 | 489,562 | -1.42(-5.68%) |
May 06, 2019 | 23.70 | 25.34 | 23.59 | 25.00 | 427,675 | +0.20(+0.81%) |
May 03, 2019 | 23.73 | 24.86 | 23.05 | 24.80 | 331,100 | +1.20(+5.08%) |
May 02, 2019 | 24.24 | 24.91 | 23.01 | 23.60 | 420,545 | -0.58(-2.40%) |
May 01, 2019 | 25.71 | 26.80 | 24.00 | 24.18 | 767,321 | -0.20(-0.82%) |
Apr 30, 2019 | 26.03 | 26.40 | 24.06 | 24.38 | 712,181 | -1.75(-6.70%) |
Apr 29, 2019 | 28.59 | 28.63 | 25.77 | 26.13 | 661,907 | -2.23(-7.86%) |
Apr 26, 2019 | 28.02 | 29.40 | 27.80 | 28.36 | 962,300 | +0.64(+2.31%) |
Apr 25, 2019 | 26.63 | 27.90 | 26.06 | 27.72 | 448,591 | +1.28(+4.84%) |
Apr 24, 2019 | 25.95 | 27.40 | 25.95 | 26.44 | 537,510 | +0.50(+1.93%) |
Apr 23, 2019 | 24.30 | 26.50 | 24.30 | 25.94 | 527,634 | +1.54(+6.31%) |
Apr 22, 2019 | 24.99 | 25.45 | 24.22 | 24.40 | 266,302 | -0.58(-2.32%) |
Apr 18, 2019 | 24.05 | 25.20 | 23.56 | 24.98 | 367,800 | +0.83(+3.44%) |
Apr 17, 2019 | 25.54 | 25.54 | 23.85 | 24.15 | 381,388 | -1.14(-4.51%) |
Apr 16, 2019 | 24.82 | 25.70 | 24.50 | 25.29 | 281,951 | +0.45(+1.81%) |
Apr 15, 2019 | 24.50 | 25.00 | 24.37 | 24.84 | 169,001 | +0.36(+1.47%) |
Apr 12, 2019 | 24.71 | 24.88 | 24.00 | 24.48 | 229,400 | -0.05(-0.20%) |
Apr 11, 2019 | 25.66 | 25.95 | 24.50 | 24.53 | 302,542 | -1.17(-4.55%) |
Apr 10, 2019 | 25.80 | 26.25 | 25.60 | 25.70 | 252,365 | -0.09(-0.35%) |
Apr 09, 2019 | 26.77 | 26.95 | 25.75 | 25.79 | 507,710 | -0.72(-2.72%) |
Apr 08, 2019 | 25.42 | 26.99 | 24.64 | 26.51 | 989,375 | +1.48(+5.91%) |
Apr 05, 2019 | 23.98 | 25.65 | 23.98 | 25.03 | 657,400 | +1.09(+4.55%) |
Apr 04, 2019 | 23.79 | 25.43 | 23.72 | 23.94 | 745,781 | +0.22(+0.93%) |
Apr 03, 2019 | 22.89 | 23.75 | 22.35 | 23.72 | 568,026 | +1.12(+4.96%) |
Apr 02, 2019 | 23.00 | 23.03 | 22.06 | 22.60 | 433,905 | -0.30(-1.31%) |