Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.00 | 16.13 | 15.75 | 15.83 | 1,794,262 | -0.03(-0.18%) |
Jun 27, 2019 | 15.44 | 15.87 | 15.33 | 15.86 | 578,964 | +0.41(+2.66%) |
Jun 26, 2019 | 15.06 | 15.62 | 14.94 | 15.45 | 460,859 | +0.65(+4.36%) |
Jun 25, 2019 | 14.76 | 15.06 | 14.32 | 14.80 | 408,482 | +0.05(+0.33%) |
Jun 24, 2019 | 14.83 | 15.32 | 14.41 | 14.75 | 478,764 | -0.07(-0.46%) |
Jun 21, 2019 | 14.68 | 15.16 | 14.49 | 14.82 | 727,967 | +0.10(+0.66%) |
Jun 20, 2019 | 13.84 | 14.87 | 13.80 | 14.72 | 692,636 | +1.25(+9.29%) |
Jun 19, 2019 | 13.60 | 13.83 | 13.38 | 13.47 | 336,563 | -0.13(-0.93%) |
Jun 18, 2019 | 13.74 | 13.99 | 13.25 | 13.60 | 634,952 | -0.04(-0.29%) |
Jun 17, 2019 | 13.14 | 13.90 | 13.13 | 13.64 | 881,305 | +0.48(+3.64%) |
Jun 14, 2019 | 13.36 | 13.36 | 12.97 | 13.16 | 303,268 | -0.16(-1.18%) |
Jun 13, 2019 | 13.25 | 13.47 | 12.93 | 13.32 | 334,391 | +0.40(+3.11%) |
Jun 12, 2019 | 13.50 | 13.54 | 12.91 | 12.91 | 763,328 | -0.78(-5.71%) |
Jun 11, 2019 | 13.84 | 14.18 | 13.64 | 13.70 | 816,414 | -0.01(-0.07%) |
Jun 10, 2019 | 13.24 | 14.09 | 13.24 | 13.71 | 1,072,596 | +0.47(+3.55%) |
Jun 07, 2019 | 12.86 | 13.30 | 12.53 | 13.24 | 770,590 | +0.45(+3.52%) |
Jun 06, 2019 | 12.62 | 13.06 | 12.37 | 12.79 | 560,306 | +0.07(+0.54%) |
Jun 05, 2019 | 13.01 | 13.69 | 12.33 | 12.72 | 475,996 | -0.29(-2.26%) |
Jun 04, 2019 | 12.86 | 13.20 | 12.86 | 13.01 | 396,101 | +0.35(+2.77%) |
Jun 03, 2019 | 12.44 | 12.80 | 12.31 | 12.66 | 595,607 | +0.23(+1.88%) |
May 31, 2019 | 12.68 | 12.79 | 12.28 | 12.43 | 674,377 | -0.61(-4.71%) |
May 30, 2019 | 13.73 | 13.90 | 12.87 | 13.04 | 585,921 | -0.64(-4.70%) |
May 29, 2019 | 13.48 | 13.72 | 13.36 | 13.68 | 191,412 | -0.10(-0.71%) |
May 28, 2019 | 13.73 | 13.89 | 13.61 | 13.78 | 678,879 | +0.08(+0.57%) |
May 24, 2019 | 14.11 | 14.24 | 13.43 | 13.70 | 429,680 | -0.20(-1.47%) |
May 23, 2019 | 14.46 | 14.54 | 13.48 | 13.91 | 836,791 | -0.99(-6.67%) |
May 22, 2019 | 15.86 | 16.03 | 14.82 | 14.90 | 600,463 | -1.10(-6.88%) |
May 21, 2019 | 15.81 | 16.11 | 15.79 | 16.00 | 329,845 | +0.26(+1.67%) |
May 20, 2019 | 15.44 | 15.86 | 15.43 | 15.74 | 369,338 | +0.19(+1.25%) |
May 17, 2019 | 15.89 | 16.00 | 15.51 | 15.55 | 410,802 | -0.39(-2.45%) |
May 16, 2019 | 15.46 | 15.99 | 15.37 | 15.94 | 288,083 | +0.53(+3.42%) |
May 15, 2019 | 15.08 | 15.51 | 14.93 | 15.41 | 443,341 | +0.11(+0.70%) |
May 14, 2019 | 14.77 | 15.37 | 14.77 | 15.30 | 229,858 | +0.63(+4.32%) |
May 13, 2019 | 14.94 | 15.29 | 14.55 | 14.67 | 327,560 | -0.45(-2.97%) |
May 10, 2019 | 15.21 | 15.21 | 14.50 | 15.12 | 912,405 | -0.18(-1.15%) |
May 09, 2019 | 15.67 | 15.72 | 15.24 | 15.29 | 587,063 | -0.60(-3.80%) |
May 08, 2019 | 16.37 | 16.47 | 15.62 | 15.90 | 410,736 | -0.38(-2.34%) |
May 07, 2019 | 16.51 | 16.64 | 16.22 | 16.28 | 347,731 | -0.29(-1.76%) |
May 06, 2019 | 16.08 | 16.59 | 15.98 | 16.57 | 609,124 | +0.26(+1.61%) |
May 03, 2019 | 16.22 | 16.53 | 15.99 | 16.31 | 435,016 | +0.36(+2.26%) |
May 02, 2019 | 15.84 | 16.39 | 15.43 | 15.95 | 709,703 | +0.27(+1.74%) |
May 01, 2019 | 14.98 | 16.95 | 14.98 | 15.67 | 2,130,381 | +1.14(+7.85%) |
Apr 30, 2019 | 15.21 | 15.36 | 14.28 | 14.53 | 880,142 | -0.56(-3.68%) |
Apr 29, 2019 | 15.32 | 15.48 | 15.04 | 15.09 | 443,624 | -0.21(-1.40%) |
Apr 26, 2019 | 15.51 | 15.67 | 15.07 | 15.30 | 451,226 | -0.36(-2.30%) |
Apr 25, 2019 | 16.17 | 16.17 | 15.54 | 15.66 | 455,330 | -0.54(-3.31%) |
Apr 24, 2019 | 17.06 | 17.14 | 16.00 | 16.20 | 1,939,452 | -0.96(-5.57%) |
Apr 23, 2019 | 16.76 | 17.22 | 16.58 | 17.15 | 1,210,092 | +0.37(+2.21%) |
Apr 22, 2019 | 16.32 | 16.86 | 16.30 | 16.78 | 726,134 | +0.57(+3.49%) |
Apr 18, 2019 | 16.68 | 16.91 | 16.10 | 16.22 | 735,936 | -0.54(-3.20%) |
Apr 17, 2019 | 16.48 | 17.06 | 16.36 | 16.75 | 1,752,025 | +0.42(+2.57%) |
Apr 16, 2019 | 15.81 | 16.42 | 15.58 | 16.34 | 324,385 | +0.70(+4.49%) |
Apr 15, 2019 | 15.72 | 16.02 | 15.50 | 15.63 | 315,072 | -0.20(-1.29%) |
Apr 12, 2019 | 16.41 | 16.54 | 15.72 | 15.84 | 345,037 | -0.22(-1.40%) |
Apr 11, 2019 | 16.07 | 16.24 | 15.93 | 16.06 | 277,508 | -0.11(-0.66%) |
Apr 10, 2019 | 15.89 | 16.27 | 15.89 | 16.17 | 189,596 | +0.38(+2.41%) |
Apr 09, 2019 | 16.01 | 16.21 | 15.61 | 15.79 | 289,429 | -0.33(-2.06%) |
Apr 08, 2019 | 15.99 | 16.31 | 15.83 | 16.12 | 369,834 | +0.07(+0.43%) |
Apr 05, 2019 | 15.96 | 16.33 | 15.88 | 16.05 | 784,362 | +0.14(+0.86%) |
Apr 04, 2019 | 14.99 | 16.16 | 14.98 | 15.92 | 427,645 | +0.98(+6.59%) |
Apr 03, 2019 | 15.18 | 15.40 | 14.78 | 14.93 | 492,627 | -0.10(-0.65%) |
Apr 02, 2019 | 15.03 | 15.19 | 14.60 | 15.03 | 647,064 | -0.01(-0.07%) |