Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.28 | 14.45 | 14.28 | 14.43 | 166,251 | +0.16(+1.15%) |
Jun 27, 2019 | 14.37 | 14.39 | 14.24 | 14.26 | 111,194 | -0.09(-0.64%) |
Jun 26, 2019 | 14.26 | 14.47 | 14.26 | 14.36 | 133,421 | +0.23(+1.66%) |
Jun 25, 2019 | 14.24 | 14.24 | 14.12 | 14.12 | 311,550 | -0.13(-0.94%) |
Jun 24, 2019 | 14.39 | 14.39 | 14.24 | 14.26 | 125,951 | -0.13(-0.93%) |
Jun 21, 2019 | 14.31 | 14.42 | 14.28 | 14.39 | 244,193 | +0.10(+0.72%) |
Jun 20, 2019 | 14.17 | 14.33 | 14.17 | 14.29 | 348,395 | +0.31(+2.20%) |
Jun 19, 2019 | 13.98 | 14.05 | 13.90 | 13.98 | 117,732 | -0.02(-0.12%) |
Jun 18, 2019 | 13.86 | 14.07 | 13.81 | 14.00 | 366,406 | +0.22(+1.57%) |
Jun 17, 2019 | 13.62 | 13.82 | 13.60 | 13.78 | 186,067 | +0.12(+0.85%) |
Jun 14, 2019 | 13.82 | 13.83 | 13.64 | 13.66 | 144,778 | -0.12(-0.91%) |
Jun 13, 2019 | 13.77 | 13.83 | 13.72 | 13.79 | 138,650 | +0.19(+1.41%) |
Jun 12, 2019 | 13.74 | 13.78 | 13.57 | 13.60 | 112,383 | -0.23(-1.68%) |
Jun 11, 2019 | 13.93 | 13.98 | 13.83 | 13.83 | 134,902 | +0.03(+0.18%) |
Jun 10, 2019 | 13.85 | 13.95 | 13.80 | 13.80 | 113,993 | +0.02(+0.12%) |
Jun 07, 2019 | 13.75 | 13.87 | 13.72 | 13.79 | 107,982 | +0.07(+0.55%) |
Jun 06, 2019 | 13.55 | 13.76 | 13.55 | 13.71 | 152,194 | +0.21(+1.54%) |
Jun 05, 2019 | 13.68 | 13.69 | 13.41 | 13.51 | 127,306 | -0.17(-1.28%) |
Jun 04, 2019 | 13.55 | 13.70 | 13.53 | 13.68 | 124,070 | +0.24(+1.79%) |
Jun 03, 2019 | 13.34 | 13.49 | 13.34 | 13.44 | 312,115 | +0.17(+1.25%) |
May 31, 2019 | 13.31 | 13.42 | 13.23 | 13.27 | 256,488 | -0.22(-1.66%) |
May 30, 2019 | 13.66 | 13.67 | 13.46 | 13.50 | 345,455 | -0.17(-1.28%) |
May 29, 2019 | 13.57 | 13.68 | 13.47 | 13.67 | 211,621 | -0.07(-0.48%) |
May 28, 2019 | 13.93 | 13.95 | 13.72 | 13.74 | 1,926,421 | -0.16(-1.14%) |
May 24, 2019 | 14.01 | 14.01 | 13.79 | 13.90 | 443,474 | +0.03(+0.18%) |
May 23, 2019 | 14.14 | 14.17 | 13.77 | 13.87 | 889,955 | -0.47(-3.30%) |
May 22, 2019 | 14.54 | 14.54 | 14.31 | 14.35 | 319,462 | -0.27(-1.88%) |
May 21, 2019 | 14.49 | 14.64 | 14.49 | 14.62 | 294,325 | +0.18(+1.27%) |
May 20, 2019 | 14.44 | 14.52 | 14.42 | 14.44 | 104,637 | -0.02(-0.12%) |
May 17, 2019 | 14.50 | 14.60 | 14.45 | 14.45 | 121,931 | -0.17(-1.14%) |
May 16, 2019 | 14.56 | 14.68 | 14.56 | 14.62 | 139,511 | +0.07(+0.46%) |
May 15, 2019 | 14.38 | 14.57 | 14.34 | 14.55 | 151,194 | +0.08(+0.57%) |
May 14, 2019 | 14.35 | 14.57 | 14.34 | 14.47 | 276,409 | +0.20(+1.40%) |
May 13, 2019 | 14.45 | 14.45 | 14.20 | 14.27 | 266,683 | -0.26(-1.77%) |
May 10, 2019 | 14.45 | 14.56 | 14.26 | 14.53 | 90,666 | +0.06(+0.40%) |
May 09, 2019 | 14.41 | 14.50 | 14.26 | 14.47 | 211,733 | +0.00(+0.00%) |
May 08, 2019 | 14.45 | 14.59 | 14.45 | 14.47 | 178,070 | +0.01(+0.06%) |
May 07, 2019 | 14.43 | 14.47 | 14.29 | 14.46 | 233,603 | -0.12(-0.80%) |
May 06, 2019 | 14.40 | 14.64 | 14.40 | 14.58 | 140,678 | +0.02(+0.11%) |
May 03, 2019 | 14.55 | 14.68 | 14.53 | 14.56 | 284,506 | +0.14(+0.98%) |
May 02, 2019 | 14.59 | 14.67 | 14.42 | 14.42 | 493,350 | -0.27(-1.81%) |
May 01, 2019 | 15.01 | 15.04 | 14.69 | 14.69 | 257,322 | -0.32(-2.16%) |
Apr 30, 2019 | 15.17 | 15.17 | 14.98 | 15.01 | 205,995 | -0.05(-0.33%) |
Apr 29, 2019 | 15.07 | 15.12 | 15.02 | 15.06 | 225,463 | -0.02(-0.17%) |
Apr 26, 2019 | 15.17 | 15.17 | 14.93 | 15.09 | 211,516 | -0.17(-1.09%) |
Apr 25, 2019 | 15.33 | 15.39 | 15.25 | 15.25 | 150,913 | -0.07(-0.49%) |
Apr 24, 2019 | 15.63 | 15.63 | 15.33 | 15.33 | 158,294 | -0.30(-1.92%) |
Apr 23, 2019 | 15.64 | 15.68 | 15.52 | 15.63 | 276,130 | +0.02(+0.11%) |
Apr 22, 2019 | 15.40 | 15.63 | 15.38 | 15.61 | 216,933 | +0.32(+2.12%) |
Apr 18, 2019 | 15.41 | 15.43 | 15.26 | 15.29 | 103,533 | -0.07(-0.49%) |
Apr 17, 2019 | 15.48 | 15.50 | 15.34 | 15.36 | 135,312 | -0.03(-0.22%) |
Apr 16, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 405,447 | +0.10(+0.65%) |
Apr 15, 2019 | 15.35 | 15.40 | 15.27 | 15.29 | 96,711 | -0.08(-0.54%) |
Apr 12, 2019 | 15.53 | 15.57 | 15.36 | 15.38 | 219,211 | +0.05(+0.33%) |
Apr 11, 2019 | 15.30 | 15.44 | 15.22 | 15.33 | 76,342 | -0.01(-0.05%) |
Apr 10, 2019 | 15.30 | 15.39 | 15.29 | 15.34 | 175,196 | +0.06(+0.38%) |
Apr 09, 2019 | 15.42 | 15.42 | 15.23 | 15.28 | 598,721 | -0.19(-1.24%) |
Apr 08, 2019 | 15.43 | 15.53 | 15.41 | 15.47 | 206,892 | +0.08(+0.54%) |
Apr 05, 2019 | 15.15 | 15.40 | 15.15 | 15.38 | 361,104 | +0.27(+1.76%) |
Apr 04, 2019 | 14.98 | 15.12 | 14.92 | 15.12 | 244,287 | +0.14(+0.94%) |
Apr 03, 2019 | 15.19 | 15.21 | 14.93 | 14.98 | 166,512 | -0.17(-1.13%) |
Apr 02, 2019 | 15.26 | 15.29 | 15.11 | 15.15 | 210,136 | -0.11(-0.74%) |