Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.36 | 14.64 | 14.09 | 14.62 | 128,000 | +0.15(+1.04%) |
May 30, 2019 | 14.54 | 14.70 | 14.34 | 14.47 | 104,450 | -0.07(-0.48%) |
May 29, 2019 | 14.44 | 14.56 | 14.17 | 14.54 | 155,433 | +0.05(+0.35%) |
May 28, 2019 | 14.39 | 14.74 | 14.22 | 14.49 | 221,738 | +0.11(+0.76%) |
May 24, 2019 | 14.59 | 15.13 | 14.28 | 14.38 | 310,100 | -0.14(-0.96%) |
May 23, 2019 | 14.80 | 14.80 | 14.26 | 14.52 | 346,852 | -0.33(-2.22%) |
May 22, 2019 | 14.91 | 14.95 | 14.54 | 14.85 | 301,750 | -0.06(-0.40%) |
May 21, 2019 | 15.26 | 15.40 | 14.81 | 14.91 | 327,402 | -0.29(-1.91%) |
May 20, 2019 | 15.21 | 15.31 | 14.83 | 15.20 | 334,614 | -0.05(-0.33%) |
May 17, 2019 | 15.29 | 15.48 | 14.99 | 15.25 | 134,500 | -0.13(-0.85%) |
May 16, 2019 | 15.61 | 15.66 | 15.33 | 15.38 | 134,727 | -0.16(-1.03%) |
May 15, 2019 | 16.03 | 16.05 | 15.20 | 15.54 | 322,788 | -0.54(-3.36%) |
May 14, 2019 | 15.86 | 16.13 | 15.69 | 16.08 | 149,668 | +0.08(+0.50%) |
May 13, 2019 | 16.16 | 16.36 | 15.93 | 16.00 | 122,073 | -0.31(-1.90%) |
May 10, 2019 | 16.45 | 16.46 | 16.14 | 16.31 | 140,100 | -0.12(-0.73%) |
May 09, 2019 | 14.87 | 16.81 | 14.80 | 16.43 | 188,218 | +0.21(+1.29%) |
May 08, 2019 | 16.42 | 16.42 | 16.08 | 16.22 | 93,378 | -0.19(-1.16%) |
May 07, 2019 | 16.47 | 16.56 | 16.01 | 16.41 | 200,074 | -0.21(-1.26%) |
May 06, 2019 | 16.30 | 16.68 | 16.30 | 16.62 | 108,957 | +0.08(+0.48%) |
May 03, 2019 | 16.29 | 16.60 | 16.21 | 16.54 | 42,800 | +0.35(+2.16%) |
May 02, 2019 | 16.01 | 16.34 | 15.99 | 16.19 | 80,088 | +0.15(+0.94%) |
May 01, 2019 | 16.24 | 16.24 | 15.79 | 16.04 | 160,558 | -0.19(-1.17%) |
Apr 30, 2019 | 16.21 | 16.34 | 15.92 | 16.23 | 125,927 | +0.04(+0.25%) |
Apr 29, 2019 | 16.23 | 16.42 | 15.98 | 16.19 | 76,571 | -0.07(-0.43%) |
Apr 26, 2019 | 16.00 | 16.31 | 15.96 | 16.26 | 81,100 | +0.31(+1.94%) |
Apr 25, 2019 | 15.99 | 16.17 | 15.65 | 15.95 | 96,569 | -0.03(-0.19%) |
Apr 24, 2019 | 16.03 | 16.26 | 15.94 | 15.98 | 76,798 | -0.03(-0.19%) |
Apr 23, 2019 | 15.90 | 16.36 | 15.90 | 16.01 | 158,293 | +0.15(+0.95%) |
Apr 22, 2019 | 15.78 | 16.12 | 15.60 | 15.86 | 142,620 | +0.00(+0.00%) |
Apr 18, 2019 | 15.45 | 16.00 | 15.40 | 15.86 | 161,000 | +0.32(+2.06%) |
Apr 17, 2019 | 15.65 | 15.65 | 14.87 | 15.54 | 187,312 | -0.11(-0.70%) |
Apr 16, 2019 | 15.41 | 15.67 | 15.32 | 15.65 | 129,446 | +0.27(+1.76%) |
Apr 15, 2019 | 15.42 | 15.51 | 15.15 | 15.38 | 91,475 | -0.08(-0.52%) |
Apr 12, 2019 | 15.60 | 15.62 | 15.36 | 15.46 | 95,000 | -0.10(-0.64%) |
Apr 11, 2019 | 15.93 | 15.95 | 15.25 | 15.56 | 146,363 | -0.25(-1.58%) |
Apr 10, 2019 | 15.85 | 15.88 | 15.35 | 15.81 | 97,565 | -0.07(-0.44%) |
Apr 09, 2019 | 15.98 | 16.08 | 15.85 | 15.88 | 50,615 | -0.09(-0.56%) |
Apr 08, 2019 | 16.01 | 16.05 | 15.69 | 15.97 | 65,920 | -0.06(-0.37%) |
Apr 05, 2019 | 16.16 | 16.23 | 15.98 | 16.03 | 48,400 | -0.11(-0.68%) |
Apr 04, 2019 | 16.12 | 16.15 | 15.73 | 16.14 | 74,447 | +0.02(+0.12%) |
Apr 03, 2019 | 16.56 | 16.74 | 15.99 | 16.12 | 55,456 | -0.45(-2.72%) |
Apr 02, 2019 | 16.38 | 16.65 | 15.94 | 16.57 | 119,450 | +0.15(+0.91%) |
Apr 01, 2019 | 17.24 | 17.26 | 16.24 | 16.42 | 121,413 | -0.81(-4.70%) |
Mar 29, 2019 | 17.30 | 17.39 | 17.06 | 17.23 | 161,700 | -0.04(-0.23%) |
Mar 28, 2019 | 17.50 | 17.52 | 17.19 | 17.27 | 58,077 | -0.26(-1.48%) |
Mar 27, 2019 | 17.57 | 17.61 | 17.27 | 17.53 | 53,923 | -0.10(-0.57%) |
Mar 26, 2019 | 17.77 | 17.84 | 17.48 | 17.63 | 117,210 | +0.09(+0.51%) |
Mar 25, 2019 | 17.48 | 18.09 | 17.48 | 17.54 | 140,763 | +0.00(+0.00%) |
Mar 22, 2019 | 17.98 | 18.03 | 17.23 | 17.54 | 114,400 | -0.44(-2.45%) |
Mar 21, 2019 | 17.81 | 18.12 | 17.81 | 17.98 | 87,099 | +0.04(+0.22%) |
Mar 20, 2019 | 18.00 | 18.25 | 17.86 | 17.94 | 71,885 | -0.07(-0.39%) |
Mar 19, 2019 | 18.01 | 18.08 | 17.50 | 18.01 | 111,084 | +0.00(+0.00%) |
Mar 18, 2019 | 18.31 | 18.43 | 17.92 | 18.01 | 153,157 | -0.19(-1.04%) |
Mar 15, 2019 | 18.32 | 18.60 | 18.10 | 18.20 | 255,700 | -0.13(-0.71%) |
Mar 14, 2019 | 18.16 | 18.50 | 18.00 | 18.33 | 192,103 | +0.17(+0.94%) |
Mar 13, 2019 | 16.04 | 18.37 | 15.10 | 18.16 | 422,707 | +0.36(+2.02%) |
Mar 12, 2019 | 18.05 | 18.51 | 17.62 | 17.80 | 529,849 | +1.24(+7.49%) |
Mar 11, 2019 | 15.88 | 16.62 | 15.70 | 16.56 | 110,438 | +0.80(+5.08%) |
Mar 08, 2019 | 15.90 | 15.90 | 15.51 | 15.76 | 106,000 | -0.11(-0.69%) |
Mar 07, 2019 | 15.93 | 15.95 | 15.64 | 15.87 | 51,582 | -0.05(-0.31%) |
Mar 06, 2019 | 16.70 | 16.70 | 15.86 | 15.92 | 74,339 | -0.78(-4.67%) |
Mar 05, 2019 | 16.55 | 16.83 | 16.34 | 16.70 | 58,235 | +0.17(+1.03%) |
Mar 04, 2019 | 16.99 | 17.24 | 16.52 | 16.53 | 168,383 | -0.46(-2.71%) |