Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.16 | 13.23 | 12.83 | 12.87 | 33,927 | -0.38(-2.87%) |
May 30, 2019 | 13.50 | 13.56 | 13.21 | 13.25 | 33,438 | -0.25(-1.83%) |
May 29, 2019 | 13.68 | 13.87 | 13.47 | 13.50 | 43,830 | -0.32(-2.34%) |
May 28, 2019 | 13.72 | 13.88 | 13.71 | 13.82 | 46,344 | +0.01(+0.07%) |
May 24, 2019 | 14.03 | 14.12 | 13.66 | 13.81 | 82,664 | -0.15(-1.09%) |
May 23, 2019 | 14.28 | 14.45 | 13.79 | 13.97 | 42,195 | -0.18(-1.28%) |
May 22, 2019 | 14.27 | 14.34 | 13.96 | 14.15 | 41,854 | -0.21(-1.46%) |
May 21, 2019 | 14.35 | 14.40 | 14.01 | 14.36 | 19,474 | +0.25(+1.75%) |
May 20, 2019 | 14.09 | 14.38 | 13.95 | 14.11 | 30,225 | -0.07(-0.47%) |
May 17, 2019 | 13.90 | 14.20 | 13.90 | 14.18 | 118,902 | +0.19(+1.36%) |
May 16, 2019 | 13.76 | 14.70 | 13.65 | 13.99 | 37,468 | +0.23(+1.66%) |
May 15, 2019 | 14.07 | 14.16 | 13.65 | 13.76 | 42,820 | -0.43(-3.00%) |
May 14, 2019 | 14.21 | 14.31 | 14.11 | 14.18 | 32,143 | -0.02(-0.13%) |
May 13, 2019 | 14.32 | 14.58 | 14.20 | 14.20 | 48,531 | -0.34(-2.34%) |
May 10, 2019 | 14.20 | 14.60 | 14.20 | 14.54 | 26,932 | +0.34(+2.40%) |
May 09, 2019 | 14.32 | 14.35 | 13.96 | 14.20 | 48,220 | -0.20(-1.38%) |
May 08, 2019 | 14.72 | 15.10 | 14.36 | 14.40 | 37,925 | -0.35(-2.37%) |
May 07, 2019 | 15.26 | 15.30 | 14.72 | 14.75 | 40,370 | -0.57(-3.71%) |
May 06, 2019 | 15.05 | 15.45 | 15.05 | 15.32 | 17,683 | +0.11(+0.75%) |
May 03, 2019 | 15.14 | 15.24 | 15.07 | 15.21 | 23,553 | +0.15(+1.01%) |
May 02, 2019 | 15.39 | 15.64 | 15.05 | 15.05 | 20,521 | -0.36(-2.33%) |
May 01, 2019 | 15.41 | 15.75 | 15.37 | 15.41 | 65,449 | +0.01(+0.06%) |
Apr 30, 2019 | 15.83 | 15.83 | 15.37 | 15.40 | 49,700 | -0.44(-2.75%) |
Apr 29, 2019 | 15.46 | 15.88 | 15.46 | 15.84 | 42,734 | +0.32(+2.07%) |
Apr 26, 2019 | 15.15 | 15.59 | 15.08 | 15.52 | 39,924 | +0.37(+2.44%) |
Apr 25, 2019 | 15.47 | 15.60 | 15.08 | 15.15 | 39,269 | -0.33(-2.14%) |
Apr 24, 2019 | 16.00 | 16.00 | 15.41 | 15.48 | 44,316 | -0.62(-3.88%) |
Apr 23, 2019 | 15.93 | 16.24 | 15.70 | 16.11 | 62,255 | +0.31(+1.98%) |
Apr 22, 2019 | 16.05 | 16.16 | 15.73 | 15.79 | 31,431 | -0.35(-2.17%) |
Apr 18, 2019 | 16.05 | 16.24 | 16.02 | 16.14 | 21,651 | +0.05(+0.29%) |
Apr 17, 2019 | 16.12 | 16.16 | 15.86 | 16.10 | 23,927 | -0.03(-0.18%) |
Apr 16, 2019 | 16.15 | 16.18 | 16.02 | 16.12 | 37,580 | -0.03(-0.18%) |
Apr 15, 2019 | 16.03 | 16.26 | 15.92 | 16.15 | 36,478 | +0.12(+0.77%) |
Apr 12, 2019 | 16.39 | 16.40 | 16.01 | 16.03 | 57,562 | -0.25(-1.51%) |
Apr 11, 2019 | 15.99 | 16.50 | 15.93 | 16.28 | 74,086 | +0.27(+1.72%) |
Apr 10, 2019 | 15.68 | 16.12 | 15.53 | 16.00 | 151,777 | +0.32(+2.05%) |
Apr 09, 2019 | 16.04 | 16.10 | 15.63 | 15.68 | 45,020 | -0.44(-2.76%) |
Apr 08, 2019 | 16.28 | 16.28 | 15.96 | 16.12 | 92,003 | -0.18(-1.10%) |
Apr 05, 2019 | 16.37 | 16.96 | 16.06 | 16.30 | 88,192 | +0.00(+0.00%) |
Apr 04, 2019 | 16.11 | 16.31 | 16.03 | 16.30 | 39,656 | +0.19(+1.17%) |
Apr 03, 2019 | 15.61 | 16.27 | 15.58 | 16.11 | 108,497 | +0.61(+3.91%) |
Apr 02, 2019 | 15.22 | 15.61 | 15.09 | 15.51 | 26,905 | +0.33(+2.18%) |
Apr 01, 2019 | 15.30 | 15.49 | 15.13 | 15.18 | 64,381 | -0.01(-0.06%) |
Mar 29, 2019 | 15.31 | 15.56 | 14.99 | 15.19 | 116,709 | -0.09(-0.56%) |
Mar 28, 2019 | 15.11 | 15.34 | 15.11 | 15.27 | 59,384 | +0.10(+0.69%) |
Mar 27, 2019 | 15.26 | 15.55 | 15.10 | 15.17 | 36,478 | -0.08(-0.50%) |
Mar 26, 2019 | 15.48 | 15.56 | 15.15 | 15.24 | 35,616 | +0.03(+0.19%) |
Mar 25, 2019 | 15.39 | 15.82 | 15.15 | 15.21 | 61,869 | -0.19(-1.23%) |
Mar 22, 2019 | 15.53 | 15.93 | 15.38 | 15.40 | 70,131 | -0.16(-1.03%) |
Mar 21, 2019 | 15.85 | 16.16 | 15.53 | 15.57 | 45,571 | -0.35(-2.20%) |
Mar 20, 2019 | 15.99 | 16.94 | 15.73 | 15.92 | 42,003 | -0.10(-0.65%) |
Mar 19, 2019 | 16.48 | 16.58 | 15.98 | 16.02 | 16,096 | -0.13(-0.82%) |
Mar 18, 2019 | 16.76 | 16.76 | 15.99 | 16.15 | 24,331 | +0.02(+0.12%) |
Mar 15, 2019 | 16.05 | 17.04 | 16.05 | 16.13 | 165,083 | +0.07(+0.41%) |
Mar 14, 2019 | 16.07 | 16.18 | 15.92 | 16.07 | 36,550 | -0.01(-0.06%) |
Mar 13, 2019 | 16.28 | 16.45 | 15.96 | 16.08 | 50,186 | -0.21(-1.28%) |
Mar 12, 2019 | 16.32 | 16.61 | 16.19 | 16.28 | 46,982 | -0.15(-0.92%) |
Mar 11, 2019 | 16.41 | 16.49 | 16.16 | 16.44 | 37,239 | +0.02(+0.12%) |
Mar 08, 2019 | 15.76 | 16.51 | 15.76 | 16.42 | 40,557 | +0.30(+1.88%) |
Mar 07, 2019 | 17.03 | 17.03 | 16.10 | 16.11 | 76,735 | -0.96(-5.60%) |
Mar 06, 2019 | 17.55 | 17.66 | 17.01 | 17.07 | 53,594 | -0.47(-2.70%) |
Mar 05, 2019 | 17.76 | 17.97 | 17.53 | 17.54 | 43,945 | -0.23(-1.28%) |
Mar 04, 2019 | 17.53 | 17.80 | 17.53 | 17.77 | 52,578 | +0.14(+0.81%) |