Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.27 | 14.44 | 14.03 | 14.34 | 441,429 | -0.05(-0.34%) |
May 30, 2019 | 14.36 | 14.65 | 13.90 | 14.39 | 181,706 | +0.02(+0.14%) |
May 29, 2019 | 14.49 | 14.63 | 14.24 | 14.37 | 331,551 | -0.29(-1.95%) |
May 28, 2019 | 14.60 | 14.77 | 14.28 | 14.66 | 215,012 | +0.16(+1.09%) |
May 24, 2019 | 14.42 | 14.64 | 14.24 | 14.50 | 261,692 | +0.18(+1.24%) |
May 23, 2019 | 14.65 | 14.69 | 14.09 | 14.32 | 308,517 | -0.54(-3.65%) |
May 22, 2019 | 14.95 | 15.20 | 14.71 | 14.87 | 129,154 | -0.30(-1.95%) |
May 21, 2019 | 15.22 | 15.26 | 15.02 | 15.16 | 155,769 | +0.17(+1.12%) |
May 20, 2019 | 15.13 | 15.32 | 14.84 | 15.00 | 291,969 | -0.49(-3.18%) |
May 17, 2019 | 15.90 | 16.14 | 15.39 | 15.49 | 226,699 | -0.62(-3.86%) |
May 16, 2019 | 16.32 | 16.32 | 16.05 | 16.11 | 411,387 | -0.31(-1.86%) |
May 15, 2019 | 16.12 | 16.54 | 15.97 | 16.41 | 469,777 | -0.02(-0.12%) |
May 14, 2019 | 16.24 | 16.52 | 15.99 | 16.43 | 314,554 | +0.38(+2.40%) |
May 13, 2019 | 16.96 | 17.04 | 15.92 | 16.05 | 299,265 | -1.40(-8.02%) |
May 10, 2019 | 17.61 | 17.66 | 17.20 | 17.45 | 321,131 | -0.22(-1.23%) |
May 09, 2019 | 17.54 | 17.68 | 17.02 | 17.67 | 539,858 | -0.08(-0.44%) |
May 08, 2019 | 18.87 | 18.87 | 17.75 | 17.75 | 870,099 | -1.19(-6.30%) |
May 07, 2019 | 16.35 | 19.77 | 16.35 | 18.94 | 2,259,999 | +3.69(+24.18%) |
May 06, 2019 | 14.67 | 15.34 | 14.42 | 15.25 | 497,337 | +0.05(+0.32%) |
May 03, 2019 | 14.67 | 15.23 | 14.61 | 15.20 | 582,824 | +0.62(+4.26%) |
May 02, 2019 | 14.45 | 14.77 | 14.38 | 14.58 | 473,507 | +0.10(+0.68%) |
May 01, 2019 | 14.69 | 15.03 | 14.48 | 14.48 | 441,702 | -0.14(-0.94%) |
Apr 30, 2019 | 14.48 | 14.65 | 14.32 | 14.62 | 288,800 | +0.15(+1.02%) |
Apr 29, 2019 | 14.52 | 14.71 | 14.43 | 14.47 | 342,907 | -0.04(-0.27%) |
Apr 26, 2019 | 13.89 | 14.52 | 13.89 | 14.51 | 303,178 | +0.28(+1.94%) |
Apr 25, 2019 | 14.60 | 14.69 | 14.23 | 14.24 | 342,473 | -0.35(-2.37%) |
Apr 24, 2019 | 14.64 | 15.00 | 14.54 | 14.58 | 399,948 | -0.03(-0.20%) |
Apr 23, 2019 | 14.54 | 14.92 | 14.52 | 14.61 | 368,929 | +0.10(+0.68%) |
Apr 22, 2019 | 14.59 | 14.68 | 14.41 | 14.51 | 272,732 | -0.11(-0.74%) |
Apr 18, 2019 | 14.81 | 15.04 | 14.59 | 14.62 | 299,628 | -0.24(-1.59%) |
Apr 17, 2019 | 15.13 | 15.18 | 14.77 | 14.86 | 302,976 | -0.07(-0.46%) |
Apr 16, 2019 | 14.58 | 15.00 | 14.58 | 14.93 | 258,264 | +0.40(+2.78%) |
Apr 15, 2019 | 14.63 | 14.74 | 14.38 | 14.52 | 155,379 | -0.09(-0.61%) |
Apr 12, 2019 | 14.72 | 14.80 | 14.51 | 14.61 | 309,771 | +0.03(+0.20%) |
Apr 11, 2019 | 15.04 | 15.09 | 14.51 | 14.58 | 225,441 | -0.39(-2.63%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.74 | 14.98 | 269,380 | +0.14(+0.93%) |
Apr 09, 2019 | 15.02 | 15.08 | 14.77 | 14.84 | 362,724 | -0.27(-1.76%) |
Apr 08, 2019 | 14.82 | 15.19 | 14.70 | 15.10 | 328,864 | +0.26(+1.73%) |
Apr 05, 2019 | 15.06 | 15.27 | 14.79 | 14.85 | 363,428 | -0.15(-0.99%) |
Apr 04, 2019 | 15.12 | 15.47 | 14.98 | 15.00 | 467,837 | -0.19(-1.27%) |
Apr 03, 2019 | 15.24 | 15.62 | 15.00 | 15.19 | 466,409 | +0.16(+1.08%) |
Apr 02, 2019 | 14.92 | 15.14 | 14.84 | 15.02 | 398,393 | +0.11(+0.73%) |
Apr 01, 2019 | 14.78 | 14.97 | 14.75 | 14.92 | 227,717 | +0.37(+2.58%) |
Mar 29, 2019 | 14.53 | 14.76 | 14.40 | 14.54 | 298,106 | +0.20(+1.37%) |
Mar 28, 2019 | 14.23 | 14.50 | 14.01 | 14.34 | 467,862 | +0.11(+0.76%) |
Mar 27, 2019 | 14.34 | 14.48 | 13.98 | 14.24 | 298,271 | -0.14(-0.96%) |
Mar 26, 2019 | 14.30 | 14.59 | 14.05 | 14.37 | 460,880 | +0.18(+1.25%) |
Mar 25, 2019 | 14.47 | 14.58 | 14.05 | 14.20 | 365,262 | -0.30(-2.04%) |
Mar 22, 2019 | 15.03 | 15.22 | 14.44 | 14.49 | 481,596 | -0.59(-3.92%) |
Mar 21, 2019 | 14.41 | 15.18 | 14.38 | 15.08 | 701,481 | +0.68(+4.72%) |
Mar 20, 2019 | 14.63 | 14.65 | 14.34 | 14.40 | 277,093 | -0.19(-1.28%) |
Mar 19, 2019 | 14.90 | 15.13 | 14.57 | 14.59 | 414,135 | -0.26(-1.73%) |
Mar 18, 2019 | 14.93 | 14.97 | 14.56 | 14.85 | 466,408 | -0.16(-1.05%) |
Mar 15, 2019 | 15.29 | 15.50 | 14.96 | 15.01 | 604,226 | -0.21(-1.36%) |
Mar 14, 2019 | 15.98 | 16.03 | 15.07 | 15.21 | 576,710 | -0.91(-5.63%) |
Mar 13, 2019 | 16.63 | 17.30 | 15.92 | 16.12 | 808,588 | -1.24(-7.15%) |
Mar 12, 2019 | 17.24 | 17.56 | 17.01 | 17.36 | 347,144 | +0.14(+0.80%) |
Mar 11, 2019 | 16.91 | 17.26 | 16.91 | 17.22 | 136,694 | +0.36(+2.16%) |
Mar 08, 2019 | 16.70 | 16.97 | 16.52 | 16.86 | 141,496 | -0.03(-0.18%) |
Mar 07, 2019 | 17.20 | 17.21 | 16.75 | 16.89 | 116,564 | -0.32(-1.83%) |
Mar 06, 2019 | 17.72 | 17.72 | 17.20 | 17.20 | 134,765 | -0.54(-3.06%) |
Mar 05, 2019 | 17.69 | 17.94 | 17.50 | 17.75 | 168,465 | +0.03(+0.17%) |
Mar 04, 2019 | 17.75 | 17.89 | 17.58 | 17.72 | 112,776 | +0.01(+0.06%) |