Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.56 | 12.56 | 11.64 | 11.72 | 157,675 | -0.88(-6.98%) |
May 30, 2019 | 12.88 | 13.16 | 12.20 | 12.60 | 166,077 | -0.36(-2.78%) |
May 29, 2019 | 12.96 | 13.16 | 12.52 | 12.96 | 136,943 | -0.12(-0.92%) |
May 28, 2019 | 13.60 | 13.72 | 13.00 | 13.08 | 126,581 | -0.64(-4.66%) |
May 24, 2019 | 13.68 | 14.14 | 13.40 | 13.72 | 119,550 | +0.12(+0.88%) |
May 23, 2019 | 13.72 | 14.04 | 13.40 | 13.60 | 141,175 | -0.12(-0.87%) |
May 22, 2019 | 13.56 | 14.24 | 13.28 | 13.72 | 252,089 | +0.04(+0.29%) |
May 21, 2019 | 13.92 | 13.96 | 13.20 | 13.68 | 181,218 | -0.16(-1.16%) |
May 20, 2019 | 13.68 | 13.96 | 12.36 | 13.84 | 247,567 | +0.12(+0.87%) |
May 17, 2019 | 14.00 | 14.52 | 13.68 | 13.72 | 253,825 | -0.48(-3.38%) |
May 16, 2019 | 15.36 | 15.64 | 14.12 | 14.20 | 313,976 | -1.64(-10.35%) |
May 15, 2019 | 16.44 | 16.72 | 15.70 | 15.84 | 239,801 | -0.84(-5.04%) |
May 14, 2019 | 17.16 | 17.44 | 16.58 | 16.68 | 192,925 | -0.44(-2.57%) |
May 13, 2019 | 17.36 | 17.40 | 16.84 | 17.12 | 119,729 | -0.52(-2.95%) |
May 10, 2019 | 18.96 | 18.96 | 17.08 | 17.64 | 178,325 | -1.48(-7.74%) |
May 09, 2019 | 18.96 | 19.68 | 17.32 | 19.12 | 325,291 | +0.16(+0.84%) |
May 08, 2019 | 19.20 | 19.36 | 18.76 | 18.96 | 223,424 | -0.24(-1.25%) |
May 07, 2019 | 18.84 | 19.32 | 18.36 | 19.20 | 165,523 | +0.08(+0.42%) |
May 06, 2019 | 18.52 | 19.30 | 18.00 | 19.12 | 162,874 | +0.28(+1.49%) |
May 03, 2019 | 17.60 | 19.12 | 17.40 | 18.84 | 206,325 | +1.28(+7.29%) |
May 02, 2019 | 17.24 | 17.76 | 16.60 | 17.56 | 285,208 | +0.16(+0.92%) |
May 01, 2019 | 16.64 | 17.50 | 15.96 | 17.40 | 313,921 | +0.72(+4.32%) |
Apr 30, 2019 | 17.28 | 17.28 | 16.20 | 16.68 | 575,715 | -0.56(-3.25%) |
Apr 29, 2019 | 16.96 | 17.56 | 16.88 | 17.24 | 142,824 | +0.36(+2.13%) |
Apr 26, 2019 | 16.56 | 17.00 | 16.46 | 16.88 | 313,200 | +0.24(+1.44%) |
Apr 25, 2019 | 17.08 | 17.31 | 16.16 | 16.64 | 107,720 | -0.60(-3.48%) |
Apr 24, 2019 | 17.64 | 17.64 | 16.98 | 17.24 | 140,781 | -0.20(-1.15%) |
Apr 23, 2019 | 16.52 | 17.92 | 16.44 | 17.44 | 294,059 | +0.76(+4.56%) |
Apr 22, 2019 | 17.08 | 17.13 | 16.24 | 16.68 | 103,789 | -0.48(-2.80%) |
Apr 18, 2019 | 17.04 | 17.72 | 16.68 | 17.16 | 221,300 | +0.12(+0.70%) |
Apr 17, 2019 | 18.52 | 18.72 | 16.92 | 17.04 | 232,113 | -1.48(-7.99%) |
Apr 16, 2019 | 19.04 | 19.12 | 18.12 | 18.52 | 264,463 | -0.36(-1.91%) |
Apr 15, 2019 | 19.48 | 19.59 | 18.16 | 18.88 | 218,628 | -0.60(-3.08%) |
Apr 12, 2019 | 20.64 | 20.88 | 19.16 | 19.48 | 180,900 | -1.04(-5.07%) |
Apr 11, 2019 | 20.96 | 21.05 | 19.90 | 20.52 | 203,616 | -0.44(-2.10%) |
Apr 10, 2019 | 21.84 | 22.54 | 20.84 | 20.96 | 241,193 | -0.80(-3.68%) |
Apr 09, 2019 | 22.64 | 22.72 | 21.72 | 21.76 | 333,543 | -0.88(-3.89%) |
Apr 08, 2019 | 21.92 | 22.72 | 21.60 | 22.64 | 227,194 | +0.68(+3.10%) |
Apr 05, 2019 | 22.68 | 23.04 | 20.80 | 21.96 | 329,275 | -0.36(-1.61%) |
Apr 04, 2019 | 21.60 | 22.56 | 21.28 | 22.32 | 227,477 | +0.76(+3.53%) |
Apr 03, 2019 | 20.72 | 21.94 | 20.64 | 21.56 | 215,017 | +0.92(+4.46%) |
Apr 02, 2019 | 20.44 | 20.88 | 19.98 | 20.64 | 178,431 | +0.24(+1.18%) |
Apr 01, 2019 | 20.60 | 21.40 | 20.36 | 20.40 | 316,033 | +0.12(+0.59%) |
Mar 29, 2019 | 19.44 | 20.36 | 18.72 | 20.28 | 424,975 | +0.96(+4.97%) |
Mar 28, 2019 | 18.04 | 20.16 | 18.00 | 19.32 | 417,440 | +1.20(+6.62%) |
Mar 27, 2019 | 18.24 | 19.08 | 18.00 | 18.12 | 292,744 | -0.16(-0.88%) |
Mar 26, 2019 | 19.56 | 20.12 | 17.96 | 18.28 | 260,792 | -1.20(-6.16%) |
Mar 25, 2019 | 19.60 | 20.34 | 19.16 | 19.48 | 209,979 | +0.00(+0.00%) |
Mar 22, 2019 | 19.16 | 20.04 | 19.00 | 19.48 | 185,850 | +0.16(+0.83%) |
Mar 21, 2019 | 18.96 | 19.64 | 18.84 | 19.32 | 170,832 | +0.24(+1.26%) |
Mar 20, 2019 | 18.88 | 19.56 | 18.56 | 19.08 | 238,768 | +0.20(+1.06%) |
Mar 19, 2019 | 17.28 | 19.72 | 17.12 | 18.88 | 522,516 | +1.84(+10.80%) |
Mar 18, 2019 | 16.64 | 17.88 | 16.44 | 17.04 | 285,597 | +0.92(+5.71%) |
Mar 15, 2019 | 16.12 | 16.36 | 15.76 | 16.12 | 342,275 | -0.04(-0.25%) |
Mar 14, 2019 | 16.68 | 16.84 | 16.04 | 16.16 | 167,324 | -0.24(-1.46%) |
Mar 13, 2019 | 15.80 | 16.72 | 15.64 | 16.40 | 156,075 | +0.76(+4.86%) |
Mar 12, 2019 | 15.16 | 16.08 | 14.96 | 15.64 | 194,926 | +0.52(+3.44%) |
Mar 11, 2019 | 15.96 | 16.00 | 15.00 | 15.12 | 223,636 | -0.92(-5.74%) |
Mar 08, 2019 | 16.08 | 16.24 | 15.64 | 16.04 | 123,400 | -0.28(-1.72%) |
Mar 07, 2019 | 17.60 | 17.90 | 16.12 | 16.32 | 181,923 | -0.28(-1.69%) |
Mar 06, 2019 | 17.36 | 17.96 | 16.36 | 16.60 | 388,979 | -0.72(-4.16%) |
Mar 05, 2019 | 16.76 | 17.88 | 16.36 | 17.32 | 319,330 | +0.56(+3.34%) |
Mar 04, 2019 | 17.44 | 17.64 | 16.04 | 16.76 | 172,551 | -0.52(-3.01%) |