Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.81 | 13.89 | 12.81 | 13.76 | 1,188,700 | +0.69(+5.28%) |
May 30, 2019 | 13.13 | 13.30 | 12.78 | 13.07 | 410,561 | -0.17(-1.28%) |
May 29, 2019 | 13.93 | 13.95 | 13.01 | 13.24 | 625,977 | -0.72(-5.16%) |
May 28, 2019 | 14.01 | 14.34 | 13.90 | 13.96 | 649,303 | -0.13(-0.92%) |
May 24, 2019 | 14.37 | 14.71 | 13.50 | 14.09 | 874,400 | -0.98(-6.50%) |
May 23, 2019 | 14.98 | 15.15 | 14.86 | 15.07 | 524,543 | -0.13(-0.86%) |
May 22, 2019 | 14.87 | 15.51 | 14.87 | 15.20 | 690,454 | +0.33(+2.22%) |
May 21, 2019 | 14.65 | 15.26 | 14.65 | 14.87 | 689,874 | +0.36(+2.48%) |
May 20, 2019 | 14.88 | 15.08 | 14.15 | 14.51 | 1,625,861 | -0.08(-0.55%) |
May 17, 2019 | 12.82 | 14.90 | 12.78 | 14.59 | 1,838,800 | +1.62(+12.49%) |
May 16, 2019 | 12.66 | 13.17 | 12.66 | 12.97 | 1,020,134 | +0.33(+2.61%) |
May 15, 2019 | 12.41 | 12.92 | 12.31 | 12.64 | 813,699 | +0.10(+0.80%) |
May 14, 2019 | 12.55 | 12.86 | 12.54 | 12.54 | 471,216 | +0.02(+0.16%) |
May 13, 2019 | 12.59 | 12.69 | 12.41 | 12.52 | 529,345 | -0.34(-2.64%) |
May 10, 2019 | 12.67 | 13.03 | 12.63 | 12.86 | 456,500 | +0.10(+0.78%) |
May 09, 2019 | 12.49 | 12.83 | 12.39 | 12.76 | 498,595 | +0.15(+1.19%) |
May 08, 2019 | 12.96 | 13.07 | 12.57 | 12.61 | 581,090 | -0.37(-2.85%) |
May 07, 2019 | 13.24 | 13.33 | 12.98 | 12.98 | 435,673 | -0.30(-2.26%) |
May 06, 2019 | 13.07 | 13.39 | 12.98 | 13.28 | 805,304 | -0.02(-0.15%) |
May 03, 2019 | 12.94 | 13.41 | 12.84 | 13.30 | 757,600 | +0.44(+3.42%) |
May 02, 2019 | 13.11 | 13.13 | 12.44 | 12.86 | 1,081,700 | -0.24(-1.83%) |
May 01, 2019 | 13.57 | 13.77 | 13.10 | 13.10 | 596,117 | -0.50(-3.68%) |
Apr 30, 2019 | 14.14 | 14.16 | 13.60 | 13.60 | 692,798 | -0.56(-3.95%) |
Apr 29, 2019 | 14.40 | 14.48 | 14.15 | 14.16 | 426,958 | -0.21(-1.46%) |
Apr 26, 2019 | 14.21 | 14.48 | 14.13 | 14.37 | 562,800 | +0.17(+1.20%) |
Apr 25, 2019 | 14.50 | 14.50 | 14.15 | 14.20 | 328,728 | -0.31(-2.14%) |
Apr 24, 2019 | 14.50 | 14.74 | 14.35 | 14.51 | 364,608 | -0.03(-0.21%) |
Apr 23, 2019 | 14.53 | 14.72 | 14.41 | 14.54 | 433,487 | +0.02(+0.14%) |
Apr 22, 2019 | 14.99 | 15.09 | 14.51 | 14.52 | 375,531 | -0.47(-3.14%) |
Apr 18, 2019 | 14.95 | 15.20 | 14.92 | 14.99 | 265,300 | +0.07(+0.47%) |
Apr 17, 2019 | 15.18 | 15.21 | 14.85 | 14.92 | 346,684 | -0.22(-1.45%) |
Apr 16, 2019 | 15.30 | 15.35 | 15.12 | 15.14 | 326,904 | -0.11(-0.72%) |
Apr 15, 2019 | 15.88 | 15.88 | 15.18 | 15.25 | 447,409 | -0.59(-3.72%) |
Apr 12, 2019 | 16.46 | 16.55 | 15.70 | 15.84 | 295,800 | -0.46(-2.82%) |
Apr 11, 2019 | 16.06 | 16.43 | 16.06 | 16.30 | 348,604 | +0.28(+1.75%) |
Apr 10, 2019 | 15.72 | 16.04 | 15.72 | 16.02 | 316,319 | +0.33(+2.10%) |
Apr 09, 2019 | 15.77 | 15.77 | 15.46 | 15.69 | 534,569 | -0.11(-0.70%) |
Apr 08, 2019 | 15.50 | 15.96 | 15.44 | 15.80 | 434,271 | +0.35(+2.27%) |
Apr 05, 2019 | 15.45 | 15.60 | 15.36 | 15.45 | 388,000 | +0.07(+0.46%) |
Apr 04, 2019 | 15.24 | 15.72 | 15.23 | 15.38 | 360,939 | +0.15(+0.98%) |
Apr 03, 2019 | 15.08 | 15.27 | 15.02 | 15.23 | 308,242 | +0.23(+1.53%) |
Apr 02, 2019 | 15.07 | 15.12 | 14.82 | 15.00 | 519,137 | -0.13(-0.86%) |
Apr 01, 2019 | 15.25 | 15.30 | 14.95 | 15.13 | 652,416 | +0.03(+0.20%) |
Mar 29, 2019 | 15.19 | 15.19 | 14.85 | 15.10 | 590,000 | -0.02(-0.13%) |
Mar 28, 2019 | 15.05 | 15.22 | 14.94 | 15.12 | 521,060 | +0.03(+0.20%) |
Mar 27, 2019 | 14.81 | 15.25 | 14.75 | 15.09 | 542,104 | +0.23(+1.55%) |
Mar 26, 2019 | 14.49 | 14.86 | 14.49 | 14.86 | 432,486 | +0.48(+3.34%) |
Mar 25, 2019 | 14.45 | 14.52 | 14.01 | 14.38 | 700,163 | -0.16(-1.10%) |
Mar 22, 2019 | 15.07 | 15.23 | 14.44 | 14.54 | 500,700 | -0.62(-4.09%) |
Mar 21, 2019 | 14.71 | 15.21 | 14.71 | 15.16 | 355,049 | +0.37(+2.50%) |
Mar 20, 2019 | 14.76 | 14.87 | 14.49 | 14.79 | 691,408 | -0.19(-1.27%) |
Mar 19, 2019 | 15.31 | 15.35 | 14.87 | 14.98 | 818,554 | -0.29(-1.90%) |
Mar 18, 2019 | 15.31 | 15.42 | 15.19 | 15.27 | 402,324 | -0.02(-0.13%) |
Mar 15, 2019 | 15.15 | 15.41 | 15.08 | 15.29 | 827,000 | +0.21(+1.39%) |
Mar 14, 2019 | 14.98 | 15.23 | 14.93 | 15.08 | 379,208 | +0.07(+0.47%) |
Mar 13, 2019 | 14.88 | 15.15 | 14.81 | 15.01 | 517,091 | +0.15(+1.01%) |
Mar 12, 2019 | 14.99 | 15.04 | 14.74 | 14.86 | 233,856 | -0.06(-0.40%) |
Mar 11, 2019 | 14.86 | 14.96 | 14.62 | 14.92 | 624,409 | +0.12(+0.81%) |
Mar 08, 2019 | 15.04 | 15.19 | 14.54 | 14.80 | 508,800 | -0.50(-3.27%) |
Mar 07, 2019 | 15.32 | 15.48 | 15.11 | 15.30 | 360,927 | -0.04(-0.26%) |
Mar 06, 2019 | 14.89 | 15.39 | 14.89 | 15.34 | 1,097,883 | +0.48(+3.23%) |
Mar 05, 2019 | 14.88 | 14.96 | 14.79 | 14.86 | 398,454 | -0.02(-0.13%) |
Mar 04, 2019 | 14.87 | 14.96 | 14.70 | 14.88 | 572,915 | +0.10(+0.68%) |