Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.18 | 11.59 | 10.62 | 11.52 | 95,100 | +0.19(+1.68%) |
May 30, 2019 | 12.18 | 12.23 | 11.19 | 11.33 | 162,526 | -0.85(-6.98%) |
May 29, 2019 | 13.20 | 13.34 | 12.15 | 12.18 | 98,627 | -1.25(-9.31%) |
May 28, 2019 | 13.22 | 14.10 | 13.00 | 13.43 | 169,997 | +0.34(+2.60%) |
May 24, 2019 | 14.11 | 14.11 | 12.03 | 13.09 | 216,300 | -0.95(-6.77%) |
May 23, 2019 | 14.40 | 14.44 | 13.74 | 14.04 | 90,730 | -0.54(-3.70%) |
May 22, 2019 | 14.96 | 15.43 | 14.19 | 14.58 | 51,252 | -0.35(-2.34%) |
May 21, 2019 | 14.85 | 15.29 | 14.49 | 14.93 | 37,228 | +0.22(+1.50%) |
May 20, 2019 | 14.26 | 14.83 | 14.01 | 14.71 | 37,196 | +0.31(+2.15%) |
May 17, 2019 | 14.67 | 14.77 | 14.00 | 14.40 | 42,700 | -0.45(-3.03%) |
May 16, 2019 | 14.95 | 15.19 | 14.24 | 14.85 | 27,299 | -0.11(-0.74%) |
May 15, 2019 | 14.89 | 15.48 | 14.40 | 14.96 | 48,754 | -0.07(-0.47%) |
May 14, 2019 | 14.49 | 15.41 | 14.40 | 15.03 | 54,892 | +0.66(+4.59%) |
May 13, 2019 | 14.04 | 14.82 | 14.02 | 14.37 | 46,021 | +0.10(+0.70%) |
May 10, 2019 | 15.11 | 15.44 | 14.13 | 14.27 | 53,700 | -0.95(-6.24%) |
May 09, 2019 | 16.03 | 16.40 | 14.50 | 15.22 | 77,897 | -0.98(-6.05%) |
May 08, 2019 | 15.75 | 16.81 | 15.53 | 16.20 | 39,762 | +0.43(+2.73%) |
May 07, 2019 | 16.70 | 17.71 | 15.59 | 15.77 | 67,006 | -1.36(-7.94%) |
May 06, 2019 | 16.21 | 17.27 | 15.99 | 17.13 | 126,917 | +0.60(+3.63%) |
May 03, 2019 | 16.35 | 17.00 | 16.16 | 16.53 | 61,200 | +0.36(+2.23%) |
May 02, 2019 | 17.01 | 17.13 | 15.85 | 16.17 | 66,513 | -0.93(-5.44%) |
May 01, 2019 | 16.87 | 17.21 | 16.27 | 17.10 | 45,820 | +0.43(+2.58%) |
Apr 30, 2019 | 17.22 | 17.43 | 16.51 | 16.67 | 72,184 | -0.53(-3.08%) |
Apr 29, 2019 | 17.25 | 17.76 | 16.88 | 17.20 | 96,006 | +0.17(+1.00%) |
Apr 26, 2019 | 15.50 | 17.22 | 15.50 | 17.03 | 79,100 | +1.56(+10.08%) |
Apr 25, 2019 | 15.73 | 16.23 | 15.21 | 15.47 | 50,918 | -0.31(-1.96%) |
Apr 24, 2019 | 16.13 | 16.43 | 15.65 | 15.78 | 56,295 | -0.21(-1.31%) |
Apr 23, 2019 | 15.41 | 16.29 | 15.41 | 15.99 | 48,872 | +0.43(+2.76%) |
Apr 22, 2019 | 15.36 | 15.75 | 15.00 | 15.56 | 31,916 | +0.00(+0.00%) |
Apr 18, 2019 | 15.57 | 16.27 | 15.12 | 15.56 | 138,300 | -0.01(-0.06%) |
Apr 17, 2019 | 16.18 | 16.40 | 15.40 | 15.57 | 56,606 | -0.60(-3.71%) |
Apr 16, 2019 | 16.39 | 16.79 | 16.00 | 16.17 | 79,945 | -0.16(-0.98%) |
Apr 15, 2019 | 16.70 | 17.13 | 15.95 | 16.33 | 90,121 | -0.36(-2.16%) |
Apr 12, 2019 | 16.74 | 17.18 | 16.60 | 16.69 | 77,500 | -0.01(-0.06%) |
Apr 11, 2019 | 16.89 | 16.89 | 16.08 | 16.70 | 42,505 | -0.13(-0.77%) |
Apr 10, 2019 | 17.09 | 17.42 | 16.64 | 16.83 | 82,979 | -0.17(-1.00%) |
Apr 09, 2019 | 17.25 | 17.59 | 16.48 | 17.00 | 69,793 | -0.20(-1.16%) |
Apr 08, 2019 | 17.02 | 17.44 | 15.45 | 17.20 | 149,513 | +0.17(+1.00%) |
Apr 05, 2019 | 17.20 | 17.64 | 16.78 | 17.03 | 91,600 | -0.10(-0.58%) |
Apr 04, 2019 | 15.70 | 17.55 | 15.70 | 17.13 | 132,012 | +1.35(+8.56%) |
Apr 03, 2019 | 15.81 | 16.01 | 15.38 | 15.78 | 42,614 | +0.02(+0.13%) |
Apr 02, 2019 | 14.69 | 15.82 | 14.50 | 15.76 | 60,394 | +1.01(+6.85%) |
Apr 01, 2019 | 15.37 | 15.77 | 14.53 | 14.75 | 110,291 | -0.50(-3.28%) |
Mar 29, 2019 | 15.41 | 15.62 | 14.82 | 15.25 | 117,800 | -0.09(-0.59%) |
Mar 28, 2019 | 15.63 | 15.71 | 14.47 | 15.34 | 85,822 | +0.59(+4.00%) |
Mar 27, 2019 | 14.62 | 14.88 | 13.96 | 14.75 | 40,173 | +0.09(+0.61%) |
Mar 26, 2019 | 14.61 | 15.14 | 14.36 | 14.66 | 40,440 | +0.15(+1.03%) |
Mar 25, 2019 | 14.68 | 16.17 | 13.99 | 14.51 | 76,539 | +0.01(+0.07%) |
Mar 22, 2019 | 16.60 | 16.60 | 14.40 | 14.50 | 133,900 | -2.20(-13.17%) |
Mar 21, 2019 | 16.85 | 17.20 | 16.68 | 16.70 | 94,951 | -0.25(-1.47%) |
Mar 20, 2019 | 17.34 | 17.51 | 16.89 | 16.95 | 119,913 | -0.54(-3.09%) |
Mar 19, 2019 | 16.43 | 17.68 | 16.39 | 17.49 | 253,248 | +1.10(+6.71%) |
Mar 18, 2019 | 16.09 | 16.63 | 15.81 | 16.39 | 107,946 | +0.30(+1.86%) |
Mar 15, 2019 | 16.22 | 16.32 | 15.87 | 16.09 | 677,200 | -0.12(-0.74%) |
Mar 14, 2019 | 16.51 | 16.64 | 15.76 | 16.21 | 111,657 | -0.32(-1.94%) |
Mar 13, 2019 | 16.37 | 17.05 | 16.34 | 16.53 | 77,761 | +0.10(+0.61%) |
Mar 12, 2019 | 17.12 | 17.30 | 16.20 | 16.43 | 70,613 | -0.69(-4.03%) |
Mar 11, 2019 | 16.47 | 17.50 | 16.07 | 17.12 | 143,070 | +0.70(+4.26%) |
Mar 08, 2019 | 15.61 | 16.50 | 15.61 | 16.42 | 101,300 | +0.77(+4.92%) |
Mar 07, 2019 | 16.46 | 16.90 | 15.31 | 15.65 | 205,981 | -1.37(-8.05%) |
Mar 06, 2019 | 16.45 | 17.06 | 16.14 | 17.02 | 168,311 | +0.49(+2.96%) |
Mar 05, 2019 | 16.33 | 18.35 | 16.33 | 16.53 | 279,233 | +0.47(+2.93%) |
Mar 04, 2019 | 17.60 | 17.60 | 15.89 | 16.06 | 155,238 | -1.36(-7.81%) |