Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.81 | 12.00 | 11.31 | 11.84 | 28,814 | -0.04(-0.35%) |
May 30, 2019 | 11.78 | 12.00 | 11.51 | 11.88 | 40,803 | +0.15(+1.29%) |
May 29, 2019 | 12.83 | 12.83 | 11.48 | 11.73 | 55,539 | -1.66(-12.37%) |
May 28, 2019 | 14.24 | 14.29 | 13.38 | 13.38 | 268,680 | -1.13(-7.79%) |
May 24, 2019 | 14.90 | 15.01 | 13.77 | 14.51 | 39,796 | -0.72(-4.71%) |
May 23, 2019 | 15.17 | 15.53 | 14.73 | 15.23 | 42,729 | -0.47(-2.99%) |
May 22, 2019 | 14.95 | 16.14 | 14.94 | 15.70 | 30,639 | -0.03(-0.18%) |
May 21, 2019 | 14.48 | 15.73 | 13.96 | 15.73 | 24,916 | +1.10(+7.55%) |
May 20, 2019 | 14.37 | 15.59 | 14.23 | 14.62 | 29,556 | -0.19(-1.30%) |
May 17, 2019 | 15.04 | 15.04 | 14.07 | 14.82 | 20,514 | +0.08(+0.56%) |
May 16, 2019 | 14.87 | 15.04 | 13.95 | 14.73 | 34,612 | -0.17(-1.11%) |
May 15, 2019 | 13.16 | 15.26 | 13.16 | 14.90 | 38,413 | +1.43(+10.66%) |
May 14, 2019 | 12.69 | 13.66 | 12.58 | 13.46 | 169,931 | +0.41(+3.17%) |
May 13, 2019 | 12.97 | 13.49 | 12.97 | 13.05 | 131,089 | -0.39(-2.88%) |
May 10, 2019 | 13.24 | 13.63 | 13.24 | 13.44 | 6,379 | -0.06(-0.41%) |
May 09, 2019 | 13.68 | 13.68 | 13.34 | 13.49 | 5,282 | -0.30(-2.20%) |
May 08, 2019 | 13.60 | 13.80 | 13.38 | 13.80 | 6,522 | -0.03(-0.20%) |
May 07, 2019 | 13.66 | 13.92 | 13.66 | 13.82 | 9,566 | -0.22(-1.57%) |
May 06, 2019 | 13.41 | 14.04 | 13.22 | 14.04 | 14,349 | -0.25(-1.74%) |
May 03, 2019 | 13.08 | 14.46 | 13.08 | 14.29 | 16,273 | +0.91(+6.80%) |
May 02, 2019 | 13.57 | 13.57 | 12.58 | 13.38 | 43,095 | -0.17(-1.22%) |
May 01, 2019 | 13.66 | 13.84 | 13.55 | 13.55 | 6,968 | -0.11(-0.81%) |
Apr 30, 2019 | 13.80 | 14.21 | 13.63 | 13.66 | 4,591 | -0.33(-2.37%) |
Apr 29, 2019 | 13.46 | 14.21 | 13.46 | 13.99 | 8,728 | +0.39(+2.84%) |
Apr 26, 2019 | 13.66 | 13.77 | 13.52 | 13.60 | 10,329 | -0.17(-1.20%) |
Apr 25, 2019 | 13.80 | 13.82 | 13.66 | 13.77 | 8,956 | -0.03(-0.20%) |
Apr 24, 2019 | 13.82 | 13.96 | 13.80 | 13.80 | 10,280 | -0.11(-0.79%) |
Apr 23, 2019 | 13.82 | 14.07 | 13.82 | 13.91 | 3,446 | +0.03(+0.20%) |
Apr 22, 2019 | 14.02 | 14.22 | 13.82 | 13.88 | 14,150 | -0.36(-2.52%) |
Apr 18, 2019 | 14.13 | 14.71 | 14.13 | 14.24 | 18,702 | +0.11(+0.78%) |
Apr 17, 2019 | 14.71 | 15.06 | 14.07 | 14.13 | 52,296 | -0.85(-5.65%) |
Apr 16, 2019 | 14.18 | 15.08 | 14.18 | 14.97 | 3,295 | +0.71(+4.97%) |
Apr 15, 2019 | 14.48 | 14.71 | 14.24 | 14.26 | 8,648 | -0.39(-2.64%) |
Apr 12, 2019 | 14.60 | 14.69 | 14.46 | 14.65 | 8,735 | -0.11(-0.75%) |
Apr 11, 2019 | 14.40 | 14.90 | 14.40 | 14.76 | 6,170 | +0.08(+0.56%) |
Apr 10, 2019 | 14.79 | 14.90 | 14.65 | 14.68 | 5,768 | -0.36(-2.38%) |
Apr 09, 2019 | 15.01 | 15.17 | 14.64 | 15.04 | 19,387 | +0.00(+0.00%) |
Apr 08, 2019 | 15.26 | 16.00 | 14.76 | 15.04 | 19,383 | -1.16(-7.16%) |
Apr 05, 2019 | 15.25 | 16.25 | 15.25 | 16.20 | 8,698 | +0.58(+3.71%) |
Apr 04, 2019 | 15.20 | 15.92 | 15.13 | 15.62 | 6,030 | -0.11(-0.70%) |
Apr 03, 2019 | 15.16 | 15.94 | 15.06 | 15.73 | 9,429 | +0.41(+2.65%) |
Apr 02, 2019 | 15.05 | 15.52 | 15.05 | 15.32 | 3,792 | +0.08(+0.53%) |
Apr 01, 2019 | 15.24 | 15.86 | 15.24 | 15.24 | 4,686 | +0.05(+0.36%) |
Mar 29, 2019 | 15.46 | 15.75 | 15.08 | 15.18 | 11,617 | -0.49(-3.11%) |
Mar 28, 2019 | 15.62 | 15.92 | 15.21 | 15.67 | 5,379 | -0.49(-3.02%) |
Mar 27, 2019 | 16.11 | 16.21 | 15.73 | 16.16 | 1,235 | -0.11(-0.67%) |
Mar 26, 2019 | 16.27 | 16.70 | 16.27 | 16.27 | 3,090 | +0.00(+0.00%) |
Mar 25, 2019 | 15.73 | 16.43 | 15.73 | 16.27 | 6,875 | +0.00(+0.00%) |
Mar 22, 2019 | 16.11 | 16.49 | 16.11 | 16.27 | 3,651 | -0.22(-1.32%) |
Mar 21, 2019 | 16.11 | 16.57 | 16.11 | 16.49 | 3,774 | -0.19(-1.14%) |
Mar 20, 2019 | 17.62 | 17.67 | 16.27 | 16.68 | 13,753 | -0.87(-4.95%) |
Mar 19, 2019 | 17.22 | 18.64 | 17.22 | 17.54 | 32,339 | +0.79(+4.69%) |
Mar 18, 2019 | 14.78 | 17.22 | 14.78 | 16.76 | 15,770 | +1.98(+13.39%) |
Mar 15, 2019 | 15.48 | 15.89 | 14.71 | 14.78 | 25,668 | -1.08(-6.84%) |
Mar 14, 2019 | 17.22 | 17.22 | 15.86 | 15.86 | 17,415 | -1.25(-7.29%) |
Mar 13, 2019 | 17.60 | 17.60 | 17.08 | 17.11 | 11,154 | -0.11(-0.63%) |
Mar 12, 2019 | 17.90 | 17.92 | 17.11 | 17.22 | 18,524 | -1.41(-7.57%) |
Mar 11, 2019 | 16.95 | 18.65 | 16.95 | 18.63 | 6,349 | +1.41(+8.19%) |
Mar 08, 2019 | 17.35 | 17.49 | 16.70 | 17.22 | 6,933 | -0.49(-2.76%) |
Mar 07, 2019 | 18.22 | 18.33 | 17.62 | 17.71 | 9,175 | -0.52(-2.83%) |
Mar 06, 2019 | 18.19 | 18.98 | 18.19 | 18.22 | 6,160 | -0.08(-0.44%) |
Mar 05, 2019 | 19.09 | 19.22 | 18.09 | 18.30 | 8,205 | -0.54(-2.88%) |
Mar 04, 2019 | 19.55 | 19.79 | 18.46 | 18.84 | 5,839 | -0.60(-3.07%) |