Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.50 | 14.00 | 13.25 | 13.50 | 240,180 | +0.40(+3.05%) |
May 30, 2019 | 12.60 | 13.10 | 12.40 | 13.10 | 179,355 | +0.70(+5.65%) |
May 29, 2019 | 12.90 | 13.10 | 12.30 | 12.40 | 214,575 | -0.50(-3.88%) |
May 28, 2019 | 13.10 | 13.40 | 12.50 | 12.90 | 165,118 | -0.30(-2.27%) |
May 24, 2019 | 12.80 | 13.30 | 12.70 | 13.20 | 111,220 | +0.50(+3.94%) |
May 23, 2019 | 13.00 | 13.40 | 12.55 | 12.70 | 234,259 | +0.20(+1.60%) |
May 22, 2019 | 13.30 | 13.30 | 12.50 | 12.50 | 182,751 | -0.80(-6.02%) |
May 21, 2019 | 13.40 | 13.40 | 13.00 | 13.30 | 143,230 | -0.20(-1.48%) |
May 20, 2019 | 13.40 | 13.55 | 13.00 | 13.50 | 123,356 | +0.10(+0.75%) |
May 17, 2019 | 13.50 | 13.60 | 13.30 | 13.40 | 195,060 | -0.20(-1.47%) |
May 16, 2019 | 13.90 | 14.00 | 13.30 | 13.60 | 139,614 | -0.30(-2.16%) |
May 15, 2019 | 14.20 | 14.50 | 13.80 | 13.90 | 174,963 | -0.40(-2.80%) |
May 14, 2019 | 14.90 | 14.90 | 13.90 | 14.30 | 137,333 | -0.70(-4.67%) |
May 13, 2019 | 14.60 | 15.05 | 14.50 | 15.00 | 163,139 | +0.60(+4.17%) |
May 10, 2019 | 14.60 | 14.60 | 14.30 | 14.40 | 103,010 | -0.20(-1.37%) |
May 09, 2019 | 14.20 | 14.60 | 14.20 | 14.60 | 128,602 | +0.30(+2.10%) |
May 08, 2019 | 14.70 | 14.80 | 14.20 | 14.30 | 101,000 | -0.40(-2.72%) |
May 07, 2019 | 14.20 | 14.80 | 14.00 | 14.70 | 184,927 | +0.50(+3.52%) |
May 06, 2019 | 14.20 | 14.60 | 14.10 | 14.20 | 76,448 | +0.20(+1.43%) |
May 03, 2019 | 14.40 | 14.80 | 14.00 | 14.00 | 190,010 | -0.20(-1.41%) |
May 02, 2019 | 13.80 | 14.50 | 13.60 | 14.20 | 265,246 | +0.10(+0.71%) |
May 01, 2019 | 13.60 | 14.40 | 13.60 | 14.10 | 276,402 | +0.30(+2.17%) |
Apr 30, 2019 | 14.00 | 14.30 | 13.60 | 13.80 | 158,663 | +0.00(+0.00%) |
Apr 29, 2019 | 14.90 | 14.90 | 13.60 | 13.80 | 257,026 | -1.10(-7.38%) |
Apr 26, 2019 | 13.20 | 14.90 | 13.20 | 14.90 | 473,250 | +1.90(+14.62%) |
Apr 25, 2019 | 13.30 | 13.80 | 13.00 | 13.00 | 150,875 | -0.30(-2.26%) |
Apr 24, 2019 | 13.40 | 13.90 | 13.20 | 13.30 | 263,654 | +0.00(+0.00%) |
Apr 23, 2019 | 13.10 | 13.55 | 13.00 | 13.30 | 170,083 | +0.20(+1.53%) |
Apr 22, 2019 | 13.90 | 14.00 | 13.10 | 13.10 | 195,980 | -0.80(-5.76%) |
Apr 18, 2019 | 13.80 | 13.95 | 13.40 | 13.90 | 141,670 | +0.10(+0.72%) |
Apr 17, 2019 | 13.90 | 14.00 | 13.50 | 13.80 | 164,092 | +0.00(+0.00%) |
Apr 16, 2019 | 13.90 | 14.20 | 13.60 | 13.80 | 210,755 | -0.40(-2.82%) |
Apr 15, 2019 | 13.70 | 14.50 | 13.50 | 14.20 | 198,861 | +0.50(+3.65%) |
Apr 12, 2019 | 14.20 | 14.35 | 13.70 | 13.70 | 248,010 | -0.30(-2.14%) |
Apr 11, 2019 | 14.60 | 14.90 | 13.90 | 14.00 | 255,191 | -0.90(-6.04%) |
Apr 10, 2019 | 15.30 | 15.40 | 14.80 | 14.90 | 180,527 | -0.30(-1.97%) |
Apr 09, 2019 | 15.10 | 15.45 | 15.00 | 15.20 | 302,864 | +0.30(+2.01%) |
Apr 08, 2019 | 15.60 | 15.70 | 14.80 | 14.90 | 152,199 | -0.20(-1.32%) |
Apr 05, 2019 | 15.20 | 15.50 | 15.00 | 15.10 | 149,310 | +0.00(+0.00%) |
Apr 04, 2019 | 14.40 | 15.20 | 14.30 | 15.10 | 249,115 | +0.60(+4.14%) |
Apr 03, 2019 | 15.00 | 15.10 | 14.40 | 14.50 | 187,992 | -0.30(-2.03%) |
Apr 02, 2019 | 14.30 | 15.10 | 14.30 | 14.80 | 334,013 | +0.50(+3.50%) |
Apr 01, 2019 | 15.20 | 15.20 | 14.20 | 14.30 | 450,625 | -0.70(-4.67%) |
Mar 29, 2019 | 15.80 | 15.90 | 14.90 | 15.00 | 358,830 | -0.50(-3.23%) |
Mar 28, 2019 | 16.20 | 16.40 | 15.50 | 15.50 | 421,542 | -0.90(-5.49%) |
Mar 27, 2019 | 17.00 | 17.40 | 16.30 | 16.40 | 446,608 | -0.90(-5.20%) |
Mar 26, 2019 | 17.20 | 17.40 | 16.90 | 17.30 | 182,340 | +0.10(+0.58%) |
Mar 25, 2019 | 16.90 | 17.30 | 16.70 | 17.20 | 163,621 | +0.40(+2.38%) |
Mar 22, 2019 | 16.90 | 17.30 | 16.70 | 16.80 | 148,680 | -0.30(-1.75%) |
Mar 21, 2019 | 17.50 | 17.50 | 16.70 | 17.10 | 233,780 | +0.00(+0.00%) |
Mar 20, 2019 | 16.50 | 17.20 | 16.30 | 17.10 | 291,842 | +0.70(+4.27%) |
Mar 19, 2019 | 16.80 | 16.95 | 16.40 | 16.40 | 151,687 | +0.00(+0.00%) |
Mar 18, 2019 | 16.90 | 17.10 | 16.30 | 16.40 | 221,746 | -0.40(-2.38%) |
Mar 15, 2019 | 17.40 | 17.42 | 16.50 | 16.80 | 673,450 | -0.20(-1.18%) |
Mar 14, 2019 | 17.40 | 17.50 | 17.00 | 17.00 | 210,343 | -0.90(-5.03%) |
Mar 13, 2019 | 18.00 | 18.40 | 17.70 | 17.90 | 167,193 | +0.00(+0.00%) |
Mar 12, 2019 | 17.50 | 17.90 | 17.50 | 17.90 | 168,523 | +0.50(+2.87%) |
Mar 11, 2019 | 17.50 | 17.60 | 16.80 | 17.40 | 173,009 | -0.20(-1.14%) |
Mar 08, 2019 | 16.90 | 17.70 | 16.50 | 17.60 | 283,470 | +1.10(+6.67%) |
Mar 07, 2019 | 16.70 | 17.10 | 16.10 | 16.50 | 364,594 | -0.45(-2.65%) |
Mar 06, 2019 | 17.65 | 17.75 | 16.85 | 16.95 | 182,754 | -0.70(-3.95%) |
Mar 05, 2019 | 17.65 | 17.65 | 17.25 | 17.65 | 168,598 | +0.20(+1.14%) |
Mar 04, 2019 | 17.05 | 17.55 | 16.75 | 17.45 | 194,749 | +0.30(+1.74%) |