Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.81 | 16.50 | 15.81 | 16.35 | 19,400 | +0.31(+1.93%) |
May 30, 2019 | 16.00 | 16.39 | 14.94 | 16.04 | 32,147 | +0.19(+1.20%) |
May 29, 2019 | 15.29 | 15.86 | 15.25 | 15.85 | 19,717 | +0.70(+4.62%) |
May 28, 2019 | 15.19 | 15.19 | 14.51 | 15.15 | 5,670 | +0.64(+4.41%) |
May 24, 2019 | 15.00 | 15.39 | 14.48 | 14.51 | 9,800 | +0.01(+0.07%) |
May 23, 2019 | 15.44 | 15.99 | 14.39 | 14.50 | 22,053 | -0.69(-4.54%) |
May 22, 2019 | 15.67 | 16.40 | 15.19 | 15.19 | 11,099 | -1.10(-6.75%) |
May 21, 2019 | 15.70 | 16.44 | 15.00 | 16.29 | 18,796 | +0.78(+5.03%) |
May 20, 2019 | 15.50 | 15.70 | 14.88 | 15.51 | 7,732 | +0.26(+1.70%) |
May 17, 2019 | 14.85 | 16.01 | 14.76 | 15.25 | 8,900 | -0.05(-0.33%) |
May 16, 2019 | 14.70 | 15.30 | 14.40 | 15.30 | 31,024 | +0.61(+4.15%) |
May 15, 2019 | 15.30 | 16.37 | 14.21 | 14.69 | 61,914 | -0.31(-2.07%) |
May 14, 2019 | 15.00 | 15.30 | 14.88 | 15.00 | 26,936 | -0.07(-0.46%) |
May 13, 2019 | 14.42 | 15.30 | 14.42 | 15.07 | 8,246 | -0.19(-1.25%) |
May 10, 2019 | 14.40 | 15.28 | 14.29 | 15.26 | 19,500 | +0.57(+3.88%) |
May 09, 2019 | 14.69 | 15.75 | 13.85 | 14.69 | 91,700 | +0.03(+0.20%) |
May 08, 2019 | 14.99 | 15.00 | 14.50 | 14.66 | 4,014 | +0.18(+1.24%) |
May 07, 2019 | 14.80 | 15.09 | 14.25 | 14.48 | 7,798 | +0.23(+1.61%) |
May 06, 2019 | 15.28 | 15.28 | 14.25 | 14.25 | 6,718 | -0.58(-3.91%) |
May 03, 2019 | 14.72 | 15.30 | 13.67 | 14.83 | 36,600 | +0.33(+2.28%) |
May 02, 2019 | 13.40 | 15.30 | 13.40 | 14.50 | 87,837 | +1.14(+8.53%) |
May 01, 2019 | 16.00 | 16.48 | 13.06 | 13.36 | 33,408 | -1.64(-10.93%) |
Apr 30, 2019 | 15.64 | 16.30 | 15.00 | 15.00 | 20,802 | -0.54(-3.47%) |
Apr 29, 2019 | 14.95 | 16.97 | 14.51 | 15.54 | 14,750 | +1.39(+9.82%) |
Apr 26, 2019 | 14.33 | 14.40 | 13.57 | 14.15 | 57,300 | -0.06(-0.42%) |
Apr 25, 2019 | 14.00 | 14.25 | 13.80 | 14.21 | 11,778 | +0.26(+1.86%) |
Apr 24, 2019 | 14.54 | 14.64 | 13.31 | 13.95 | 60,130 | -0.59(-4.06%) |
Apr 23, 2019 | 15.69 | 15.70 | 14.20 | 14.54 | 12,371 | -0.59(-3.90%) |
Apr 22, 2019 | 15.12 | 15.72 | 15.12 | 15.13 | 25,538 | -0.34(-2.20%) |
Apr 18, 2019 | 15.10 | 15.52 | 15.10 | 15.47 | 12,000 | +0.35(+2.31%) |
Apr 17, 2019 | 15.15 | 15.24 | 15.06 | 15.12 | 7,063 | -0.27(-1.75%) |
Apr 16, 2019 | 15.34 | 15.40 | 15.21 | 15.39 | 7,245 | +0.04(+0.29%) |
Apr 15, 2019 | 15.59 | 15.59 | 14.80 | 15.35 | 4,223 | -0.40(-2.57%) |
Apr 12, 2019 | 16.20 | 16.50 | 15.64 | 15.75 | 7,800 | -0.42(-2.60%) |
Apr 11, 2019 | 16.19 | 16.35 | 16.15 | 16.17 | 3,290 | -0.18(-1.10%) |
Apr 10, 2019 | 16.88 | 16.88 | 16.32 | 16.35 | 3,942 | -0.54(-3.20%) |
Apr 09, 2019 | 16.89 | 16.89 | 16.89 | 26 | +0.00(+0.00%) | |
Apr 08, 2019 | 16.87 | 16.90 | 16.81 | 16.89 | 2,581 | -0.03(-0.18%) |
Apr 05, 2019 | 16.66 | 17.00 | 16.61 | 16.92 | 7,100 | +0.14(+0.83%) |
Apr 04, 2019 | 16.72 | 16.92 | 16.45 | 16.78 | 11,697 | +0.09(+0.54%) |
Apr 03, 2019 | 16.07 | 17.10 | 16.07 | 16.69 | 6,609 | +0.41(+2.52%) |
Apr 02, 2019 | 17.44 | 17.44 | 16.28 | 16.28 | 3,174 | -0.39(-2.34%) |
Apr 01, 2019 | 17.50 | 18.01 | 16.62 | 16.67 | 2,491 | +0.66(+4.09%) |
Mar 29, 2019 | 18.16 | 18.17 | 16.02 | 16.02 | 10,400 | -0.68(-4.04%) |
Mar 28, 2019 | 16.85 | 17.10 | 16.69 | 16.69 | 7,878 | -0.12(-0.71%) |
Mar 27, 2019 | 17.60 | 17.72 | 16.50 | 16.81 | 8,066 | -0.78(-4.43%) |
Mar 26, 2019 | 17.80 | 17.80 | 17.55 | 17.59 | 1,602 | -0.01(-0.06%) |
Mar 25, 2019 | 17.77 | 17.77 | 17.60 | 17.60 | 370 | -0.12(-0.69%) |
Mar 22, 2019 | 17.69 | 17.72 | 17.63 | 17.72 | 500 | +0.21(+1.21%) |
Mar 21, 2019 | 18.10 | 18.10 | 17.51 | 17.51 | 3,419 | -0.31(-1.72%) |
Mar 20, 2019 | 17.49 | 17.82 | 17.49 | 17.82 | 2,328 | +0.62(+3.58%) |
Mar 19, 2019 | 17.66 | 17.66 | 17.20 | 17.20 | 2,058 | +0.09(+0.53%) |
Mar 18, 2019 | 18.00 | 18.00 | 16.95 | 17.11 | 7,562 | -0.69(-3.88%) |
Mar 15, 2019 | 17.77 | 18.03 | 17.77 | 17.80 | 8,100 | +0.03(+0.17%) |
Mar 14, 2019 | 17.50 | 17.78 | 17.50 | 17.77 | 937 | +0.24(+1.34%) |
Mar 13, 2019 | 17.51 | 17.57 | 17.50 | 17.53 | 998 | +0.03(+0.20%) |
Mar 12, 2019 | 18.02 | 18.02 | 17.46 | 17.50 | 2,545 | -0.21(-1.19%) |
Mar 11, 2019 | 18.14 | 18.14 | 17.50 | 17.71 | 2,259 | -0.35(-1.94%) |
Mar 08, 2019 | 18.34 | 18.34 | 18.06 | 18.06 | 900 | -0.33(-1.79%) |
Mar 07, 2019 | 18.88 | 18.88 | 18.39 | 18.39 | 1,484 | -0.07(-0.38%) |
Mar 06, 2019 | 18.89 | 19.61 | 18.41 | 18.46 | 10,233 | -0.38(-2.02%) |
Mar 05, 2019 | 18.83 | 19.04 | 18.25 | 18.84 | 3,116 | +0.23(+1.24%) |
Mar 04, 2019 | 18.68 | 18.98 | 18.15 | 18.61 | 3,579 | +0.39(+2.14%) |