Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.22 | 13.44 | 13.21 | 13.41 | 113,700 | -0.58(-4.17%) |
May 30, 2019 | 14.13 | 14.13 | 13.97 | 13.99 | 200,650 | -0.10(-0.68%) |
May 29, 2019 | 14.30 | 14.30 | 14.04 | 14.09 | 232,792 | +0.33(+2.44%) |
May 28, 2019 | 13.72 | 14.10 | 13.72 | 13.76 | 160,106 | +0.29(+2.19%) |
May 24, 2019 | 13.46 | 13.46 | 13.39 | 13.46 | 101,000 | -0.01(-0.07%) |
May 23, 2019 | 13.60 | 13.60 | 13.42 | 13.47 | 85,330 | -0.13(-0.96%) |
May 22, 2019 | 13.80 | 13.80 | 13.59 | 13.60 | 100,256 | -0.27(-1.92%) |
May 21, 2019 | 13.85 | 13.90 | 13.81 | 13.87 | 209,513 | +0.01(+0.04%) |
May 20, 2019 | 14.04 | 14.04 | 13.84 | 13.86 | 133,644 | -0.27(-1.91%) |
May 17, 2019 | 14.25 | 14.37 | 14.11 | 14.13 | 96,300 | -0.23(-1.64%) |
May 16, 2019 | 14.49 | 14.49 | 14.28 | 14.37 | 166,085 | +0.01(+0.07%) |
May 15, 2019 | 14.32 | 14.52 | 14.18 | 14.36 | 231,331 | -0.03(-0.17%) |
May 14, 2019 | 14.94 | 14.97 | 14.35 | 14.38 | 248,342 | -1.12(-7.23%) |
May 13, 2019 | 15.53 | 15.55 | 15.45 | 15.50 | 89,399 | -0.08(-0.51%) |
May 10, 2019 | 15.54 | 15.60 | 15.50 | 15.58 | 99,000 | +0.00(+0.00%) |
May 09, 2019 | 15.59 | 15.61 | 15.50 | 15.58 | 88,820 | -0.20(-1.27%) |
May 08, 2019 | 15.61 | 15.96 | 15.61 | 15.78 | 190,415 | +0.07(+0.45%) |
May 07, 2019 | 15.80 | 15.84 | 15.68 | 15.71 | 82,886 | -0.32(-2.03%) |
May 06, 2019 | 16.00 | 16.08 | 15.95 | 16.04 | 110,170 | -0.05(-0.34%) |
May 03, 2019 | 16.00 | 16.10 | 16.00 | 16.09 | 62,800 | +0.12(+0.75%) |
May 02, 2019 | 16.01 | 16.01 | 15.95 | 15.97 | 59,079 | -0.02(-0.13%) |
May 01, 2019 | 15.98 | 16.08 | 15.97 | 15.99 | 86,885 | -0.04(-0.28%) |
Apr 30, 2019 | 16.00 | 16.06 | 16.00 | 16.04 | 53,750 | +0.03(+0.19%) |
Apr 29, 2019 | 15.96 | 16.21 | 15.96 | 16.00 | 96,401 | +0.03(+0.22%) |
Apr 26, 2019 | 15.96 | 16.03 | 15.94 | 15.97 | 97,700 | +0.03(+0.19%) |
Apr 25, 2019 | 15.93 | 15.96 | 15.82 | 15.94 | 193,425 | -0.02(-0.09%) |
Apr 24, 2019 | 16.17 | 16.17 | 15.95 | 15.96 | 91,340 | -0.73(-4.38%) |
Apr 23, 2019 | 16.89 | 16.89 | 16.60 | 16.68 | 318,052 | -0.20(-1.18%) |
Apr 22, 2019 | 16.86 | 16.89 | 16.78 | 16.89 | 234,952 | -0.38(-2.17%) |
Apr 18, 2019 | 17.11 | 17.28 | 17.11 | 17.26 | 181,300 | +0.20(+1.17%) |
Apr 17, 2019 | 17.05 | 17.07 | 17.02 | 17.06 | 97,721 | +0.40(+2.40%) |
Apr 16, 2019 | 16.64 | 16.71 | 16.64 | 16.66 | 64,138 | +0.04(+0.24%) |
Apr 15, 2019 | 16.62 | 16.69 | 16.61 | 16.62 | 115,895 | +0.01(+0.06%) |
Apr 12, 2019 | 16.60 | 16.64 | 16.60 | 16.61 | 81,700 | +0.00(+0.03%) |
Apr 11, 2019 | 16.66 | 16.69 | 16.58 | 16.61 | 74,112 | +0.01(+0.06%) |
Apr 10, 2019 | 16.62 | 16.62 | 16.58 | 16.59 | 54,542 | -0.09(-0.54%) |
Apr 09, 2019 | 16.82 | 16.82 | 16.67 | 16.68 | 84,346 | -0.07(-0.39%) |
Apr 08, 2019 | 16.79 | 16.81 | 16.72 | 16.75 | 67,499 | -0.15(-0.89%) |
Apr 05, 2019 | 16.88 | 16.94 | 16.85 | 16.90 | 144,400 | -0.04(-0.24%) |
Apr 04, 2019 | 16.93 | 16.97 | 16.90 | 16.94 | 65,971 | +0.06(+0.36%) |
Apr 03, 2019 | 16.79 | 16.93 | 16.79 | 16.88 | 61,103 | +0.14(+0.84%) |
Apr 02, 2019 | 16.83 | 16.83 | 16.73 | 16.74 | 159,265 | +0.05(+0.33%) |
Apr 01, 2019 | 16.71 | 16.72 | 16.63 | 16.68 | 53,488 | +0.26(+1.61%) |
Mar 29, 2019 | 16.37 | 16.45 | 16.37 | 16.42 | 28,300 | -0.12(-0.76%) |
Mar 28, 2019 | 16.75 | 16.75 | 16.50 | 16.55 | 45,717 | -0.06(-0.36%) |
Mar 27, 2019 | 16.63 | 16.75 | 16.58 | 16.61 | 97,742 | -0.70(-4.05%) |
Mar 26, 2019 | 17.38 | 17.38 | 17.26 | 17.30 | 65,565 | +0.11(+0.64%) |
Mar 25, 2019 | 17.16 | 17.20 | 17.15 | 17.20 | 46,276 | +0.11(+0.61%) |
Mar 22, 2019 | 17.29 | 17.29 | 17.06 | 17.09 | 86,900 | -0.09(-0.52%) |
Mar 21, 2019 | 16.75 | 17.18 | 16.75 | 17.18 | 37,519 | +0.20(+1.15%) |
Mar 20, 2019 | 16.75 | 17.15 | 16.75 | 16.98 | 87,631 | -0.08(-0.47%) |
Mar 19, 2019 | 17.08 | 17.17 | 17.05 | 17.07 | 171,759 | +0.02(+0.09%) |
Mar 18, 2019 | 16.88 | 17.07 | 16.79 | 17.05 | 48,981 | +0.19(+1.10%) |
Mar 15, 2019 | 16.81 | 16.89 | 16.81 | 16.86 | 55,800 | +0.14(+0.87%) |
Mar 14, 2019 | 16.78 | 16.78 | 16.65 | 16.72 | 69,031 | -0.18(-1.07%) |
Mar 13, 2019 | 16.53 | 16.93 | 16.53 | 16.90 | 110,566 | +0.21(+1.29%) |
Mar 12, 2019 | 16.91 | 16.91 | 16.67 | 16.68 | 60,382 | -0.02(-0.12%) |
Mar 11, 2019 | 16.78 | 16.78 | 16.47 | 16.70 | 50,921 | +0.29(+1.80%) |
Mar 08, 2019 | 15.99 | 16.57 | 15.99 | 16.41 | 82,900 | +0.02(+0.15%) |
Mar 07, 2019 | 16.51 | 16.51 | 16.36 | 16.39 | 81,195 | -0.25(-1.53%) |
Mar 06, 2019 | 16.62 | 16.72 | 16.60 | 16.64 | 165,664 | -0.17(-1.01%) |
Mar 05, 2019 | 16.83 | 16.85 | 16.79 | 16.81 | 78,658 | -0.31(-1.81%) |
Mar 04, 2019 | 17.19 | 17.19 | 17.08 | 17.12 | 63,883 | -0.11(-0.67%) |