Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.30 | 15.56 | 14.76 | 15.25 | 183,700 | -0.33(-2.12%) |
May 30, 2019 | 15.54 | 16.01 | 15.30 | 15.58 | 68,677 | +0.11(+0.71%) |
May 29, 2019 | 15.79 | 15.83 | 14.71 | 15.47 | 71,044 | -0.47(-2.95%) |
May 28, 2019 | 15.59 | 16.52 | 15.59 | 15.94 | 146,028 | +0.27(+1.72%) |
May 24, 2019 | 15.25 | 15.72 | 15.12 | 15.67 | 35,800 | +0.59(+3.91%) |
May 23, 2019 | 16.08 | 16.09 | 14.88 | 15.08 | 55,900 | -1.35(-8.22%) |
May 22, 2019 | 16.38 | 16.64 | 16.14 | 16.43 | 69,235 | -0.07(-0.42%) |
May 21, 2019 | 15.40 | 16.97 | 15.36 | 16.50 | 71,174 | +1.01(+6.52%) |
May 20, 2019 | 15.00 | 15.95 | 14.75 | 15.49 | 48,863 | +0.49(+3.27%) |
May 17, 2019 | 15.11 | 15.45 | 14.80 | 15.00 | 30,500 | -0.31(-2.02%) |
May 16, 2019 | 15.16 | 15.53 | 15.03 | 15.31 | 54,004 | +0.20(+1.32%) |
May 15, 2019 | 14.96 | 15.55 | 14.75 | 15.11 | 62,881 | +0.00(+0.00%) |
May 14, 2019 | 15.29 | 15.63 | 14.89 | 15.11 | 68,900 | -0.30(-1.95%) |
May 13, 2019 | 14.78 | 15.62 | 14.78 | 15.41 | 36,997 | +0.32(+2.12%) |
May 10, 2019 | 14.50 | 15.20 | 14.34 | 15.09 | 73,600 | +0.66(+4.57%) |
May 09, 2019 | 14.70 | 14.91 | 14.38 | 14.43 | 52,954 | -0.55(-3.67%) |
May 08, 2019 | 14.81 | 15.52 | 14.81 | 14.98 | 33,222 | +0.29(+1.97%) |
May 07, 2019 | 15.14 | 15.23 | 14.50 | 14.69 | 45,896 | -0.79(-5.10%) |
May 06, 2019 | 15.13 | 16.21 | 15.13 | 15.48 | 35,539 | -0.02(-0.13%) |
May 03, 2019 | 14.64 | 15.54 | 14.60 | 15.50 | 83,900 | +0.91(+6.24%) |
May 02, 2019 | 14.00 | 14.86 | 14.00 | 14.59 | 39,249 | +0.27(+1.89%) |
May 01, 2019 | 14.81 | 14.93 | 14.15 | 14.32 | 74,662 | -0.61(-4.09%) |
Apr 30, 2019 | 15.60 | 15.60 | 14.75 | 14.93 | 75,387 | -0.72(-4.60%) |
Apr 29, 2019 | 16.35 | 16.37 | 15.42 | 15.65 | 55,882 | -0.51(-3.16%) |
Apr 26, 2019 | 15.94 | 16.47 | 15.89 | 16.16 | 29,700 | +0.23(+1.44%) |
Apr 25, 2019 | 15.18 | 16.36 | 14.56 | 15.93 | 262,620 | +0.64(+4.19%) |
Apr 24, 2019 | 16.16 | 16.33 | 15.05 | 15.29 | 136,221 | -0.78(-4.85%) |
Apr 23, 2019 | 16.36 | 16.42 | 15.83 | 16.07 | 80,409 | -0.25(-1.53%) |
Apr 22, 2019 | 16.41 | 16.75 | 16.03 | 16.32 | 45,800 | -0.14(-0.85%) |
Apr 18, 2019 | 16.03 | 17.00 | 16.03 | 16.46 | 162,100 | +0.26(+1.60%) |
Apr 17, 2019 | 16.76 | 16.98 | 16.00 | 16.20 | 97,020 | -0.42(-2.53%) |
Apr 16, 2019 | 17.10 | 17.37 | 16.62 | 16.62 | 60,763 | -0.40(-2.35%) |
Apr 15, 2019 | 18.15 | 18.25 | 16.58 | 17.02 | 73,403 | -1.03(-5.71%) |
Apr 12, 2019 | 18.27 | 18.27 | 17.87 | 18.05 | 34,300 | +0.05(+0.28%) |
Apr 11, 2019 | 18.64 | 18.64 | 17.93 | 18.00 | 52,767 | -0.65(-3.49%) |
Apr 10, 2019 | 18.55 | 18.86 | 17.85 | 18.65 | 63,876 | +0.04(+0.21%) |
Apr 09, 2019 | 19.45 | 19.45 | 18.60 | 18.61 | 46,347 | +0.38(+2.08%) |
Apr 08, 2019 | 19.93 | 19.93 | 18.10 | 18.23 | 139,535 | -2.16(-10.59%) |
Apr 05, 2019 | 17.83 | 21.50 | 17.83 | 20.39 | 176,800 | +2.61(+14.68%) |
Apr 04, 2019 | 17.91 | 18.05 | 17.53 | 17.78 | 25,093 | -0.12(-0.67%) |
Apr 03, 2019 | 17.65 | 18.20 | 17.38 | 17.90 | 36,324 | +0.41(+2.34%) |
Apr 02, 2019 | 17.82 | 17.82 | 17.29 | 17.49 | 27,421 | -0.40(-2.24%) |
Apr 01, 2019 | 18.21 | 18.29 | 17.47 | 17.89 | 62,489 | -0.17(-0.94%) |
Mar 29, 2019 | 17.80 | 18.22 | 16.87 | 18.06 | 118,700 | +0.35(+1.98%) |
Mar 28, 2019 | 16.61 | 17.81 | 16.61 | 17.71 | 41,824 | +1.11(+6.69%) |
Mar 27, 2019 | 17.02 | 17.12 | 16.11 | 16.60 | 29,847 | -0.43(-2.52%) |
Mar 26, 2019 | 16.54 | 17.26 | 16.40 | 17.03 | 94,105 | +0.59(+3.59%) |
Mar 25, 2019 | 15.88 | 16.66 | 15.63 | 16.44 | 58,689 | +0.48(+3.01%) |
Mar 22, 2019 | 17.25 | 17.50 | 15.90 | 15.96 | 234,100 | -1.40(-8.06%) |
Mar 21, 2019 | 18.05 | 18.28 | 17.10 | 17.36 | 67,127 | -0.81(-4.46%) |
Mar 20, 2019 | 18.03 | 18.59 | 17.59 | 18.17 | 44,273 | +0.13(+0.72%) |
Mar 19, 2019 | 17.85 | 18.05 | 17.45 | 18.04 | 48,958 | +0.20(+1.12%) |
Mar 18, 2019 | 17.01 | 17.87 | 16.40 | 17.84 | 105,149 | +0.34(+1.94%) |
Mar 15, 2019 | 17.67 | 17.91 | 17.33 | 17.50 | 661,600 | -0.12(-0.68%) |
Mar 14, 2019 | 17.57 | 17.76 | 17.11 | 17.62 | 55,975 | +0.05(+0.28%) |
Mar 13, 2019 | 17.07 | 17.80 | 16.96 | 17.57 | 75,540 | +0.64(+3.78%) |
Mar 12, 2019 | 16.68 | 17.28 | 16.57 | 16.93 | 108,685 | +0.37(+2.23%) |
Mar 11, 2019 | 16.20 | 17.36 | 16.20 | 16.56 | 92,810 | +0.63(+3.95%) |
Mar 08, 2019 | 15.92 | 16.49 | 15.85 | 15.93 | 92,600 | -0.25(-1.55%) |
Mar 07, 2019 | 16.77 | 17.54 | 15.15 | 16.18 | 146,799 | -0.78(-4.60%) |
Mar 06, 2019 | 17.54 | 17.66 | 16.86 | 16.96 | 155,216 | -0.61(-3.47%) |
Mar 05, 2019 | 17.91 | 18.10 | 17.52 | 17.57 | 134,642 | -0.35(-1.95%) |
Mar 04, 2019 | 18.25 | 18.48 | 17.44 | 17.92 | 83,037 | -0.31(-1.70%) |