Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.47 | 16.47 | 16.14 | 16.24 | 358,600 | -0.31(-1.87%) |
May 30, 2019 | 16.32 | 16.69 | 16.32 | 16.55 | 199,521 | +0.28(+1.72%) |
May 29, 2019 | 16.48 | 16.67 | 16.24 | 16.27 | 214,430 | -0.23(-1.39%) |
May 28, 2019 | 16.36 | 16.72 | 16.26 | 16.50 | 225,203 | +0.18(+1.10%) |
May 24, 2019 | 16.38 | 16.63 | 16.31 | 16.32 | 165,200 | +0.01(+0.06%) |
May 23, 2019 | 16.62 | 16.62 | 15.87 | 16.31 | 220,449 | -0.33(-1.98%) |
May 22, 2019 | 16.85 | 17.13 | 16.59 | 16.64 | 335,369 | -0.15(-0.89%) |
May 21, 2019 | 16.47 | 16.90 | 16.40 | 16.79 | 309,744 | +0.42(+2.57%) |
May 20, 2019 | 16.06 | 16.96 | 16.05 | 16.37 | 377,349 | +0.31(+1.93%) |
May 17, 2019 | 15.60 | 16.14 | 15.50 | 16.06 | 367,600 | +0.48(+3.08%) |
May 16, 2019 | 15.50 | 15.73 | 15.48 | 15.58 | 336,375 | +0.15(+0.97%) |
May 15, 2019 | 15.45 | 15.49 | 15.22 | 15.43 | 325,091 | +0.01(+0.06%) |
May 14, 2019 | 15.35 | 15.50 | 15.25 | 15.42 | 151,452 | +0.10(+0.65%) |
May 13, 2019 | 15.23 | 15.53 | 15.12 | 15.32 | 283,470 | -0.09(-0.58%) |
May 10, 2019 | 15.37 | 15.60 | 14.65 | 15.41 | 359,300 | +1.02(+7.09%) |
May 09, 2019 | 14.23 | 14.53 | 14.01 | 14.39 | 97,338 | +0.06(+0.42%) |
May 08, 2019 | 14.43 | 14.56 | 14.26 | 14.33 | 60,268 | -0.12(-0.83%) |
May 07, 2019 | 14.71 | 14.73 | 14.27 | 14.45 | 126,688 | -0.34(-2.30%) |
May 06, 2019 | 14.68 | 14.84 | 14.66 | 14.79 | 47,639 | -0.08(-0.54%) |
May 03, 2019 | 14.85 | 14.91 | 14.71 | 14.87 | 59,800 | +0.02(+0.13%) |
May 02, 2019 | 14.73 | 14.95 | 14.73 | 14.85 | 66,803 | +0.03(+0.20%) |
May 01, 2019 | 14.68 | 14.89 | 14.53 | 14.82 | 103,040 | +0.11(+0.75%) |
Apr 30, 2019 | 14.49 | 14.76 | 14.49 | 14.71 | 147,990 | +0.15(+1.03%) |
Apr 29, 2019 | 14.42 | 14.63 | 14.38 | 14.56 | 30,067 | +0.14(+0.97%) |
Apr 26, 2019 | 14.43 | 14.51 | 14.30 | 14.42 | 49,700 | +0.00(+0.00%) |
Apr 25, 2019 | 14.67 | 14.69 | 14.37 | 14.42 | 57,425 | -0.30(-2.04%) |
Apr 24, 2019 | 14.63 | 14.78 | 14.51 | 14.72 | 92,971 | +0.16(+1.10%) |
Apr 23, 2019 | 14.23 | 14.62 | 14.23 | 14.56 | 81,763 | +0.36(+2.54%) |
Apr 22, 2019 | 14.30 | 14.42 | 14.15 | 14.20 | 100,081 | -0.17(-1.18%) |
Apr 18, 2019 | 14.63 | 14.72 | 14.30 | 14.37 | 88,600 | -0.27(-1.84%) |
Apr 17, 2019 | 14.80 | 14.89 | 14.56 | 14.64 | 73,148 | -0.16(-1.08%) |
Apr 16, 2019 | 14.75 | 14.89 | 14.72 | 14.80 | 111,366 | +0.06(+0.41%) |
Apr 15, 2019 | 14.60 | 14.79 | 14.45 | 14.74 | 98,809 | +0.15(+1.03%) |
Apr 12, 2019 | 14.61 | 14.75 | 14.55 | 14.59 | 87,700 | +0.02(+0.14%) |
Apr 11, 2019 | 14.61 | 14.83 | 14.51 | 14.57 | 87,746 | -0.02(-0.14%) |
Apr 10, 2019 | 14.62 | 14.65 | 14.29 | 14.59 | 96,659 | +0.01(+0.07%) |
Apr 09, 2019 | 14.67 | 14.74 | 14.54 | 14.58 | 81,335 | -0.13(-0.88%) |
Apr 08, 2019 | 14.80 | 14.80 | 14.65 | 14.71 | 160,808 | +0.14(+0.96%) |
Apr 05, 2019 | 14.73 | 14.79 | 14.52 | 14.57 | 111,100 | -0.10(-0.68%) |
Apr 04, 2019 | 14.99 | 15.01 | 14.45 | 14.67 | 219,478 | -0.13(-0.88%) |
Apr 03, 2019 | 13.99 | 15.00 | 13.99 | 14.80 | 816,659 | +0.89(+6.40%) |
Apr 02, 2019 | 14.15 | 14.15 | 13.85 | 13.91 | 92,082 | -0.14(-1.00%) |
Apr 01, 2019 | 13.92 | 14.15 | 13.86 | 14.05 | 103,447 | +0.21(+1.52%) |
Mar 29, 2019 | 13.71 | 13.93 | 13.71 | 13.84 | 70,200 | +0.13(+0.95%) |
Mar 28, 2019 | 13.64 | 13.77 | 13.64 | 13.71 | 69,828 | +0.04(+0.29%) |
Mar 27, 2019 | 13.41 | 13.79 | 13.41 | 13.67 | 125,176 | +0.18(+1.33%) |
Mar 26, 2019 | 13.43 | 13.64 | 13.39 | 13.49 | 67,841 | +0.05(+0.37%) |
Mar 25, 2019 | 13.41 | 13.55 | 13.35 | 13.44 | 82,013 | +0.02(+0.15%) |
Mar 22, 2019 | 13.58 | 13.60 | 13.29 | 13.42 | 64,600 | -0.22(-1.61%) |
Mar 21, 2019 | 13.52 | 13.78 | 13.52 | 13.64 | 90,441 | +0.12(+0.89%) |
Mar 20, 2019 | 13.45 | 13.69 | 13.37 | 13.52 | 107,044 | -0.01(-0.07%) |
Mar 19, 2019 | 13.46 | 13.62 | 13.42 | 13.53 | 59,164 | +0.07(+0.52%) |
Mar 18, 2019 | 13.50 | 13.55 | 13.40 | 13.46 | 53,027 | -0.03(-0.22%) |
Mar 15, 2019 | 13.22 | 13.63 | 13.15 | 13.49 | 125,300 | -0.16(-1.17%) |
Mar 14, 2019 | 13.44 | 13.65 | 13.34 | 13.65 | 124,962 | +0.24(+1.79%) |
Mar 13, 2019 | 13.58 | 13.75 | 13.19 | 13.41 | 126,093 | -0.15(-1.11%) |
Mar 12, 2019 | 13.39 | 13.57 | 13.29 | 13.56 | 163,510 | +0.19(+1.42%) |
Mar 11, 2019 | 13.20 | 13.37 | 13.03 | 13.37 | 163,489 | +0.17(+1.29%) |
Mar 08, 2019 | 12.47 | 13.33 | 12.47 | 13.20 | 215,300 | +0.55(+4.35%) |
Mar 07, 2019 | 12.16 | 12.68 | 11.80 | 12.65 | 355,940 | +1.64(+14.90%) |
Mar 06, 2019 | 11.17 | 11.44 | 10.92 | 11.01 | 94,710 | -0.21(-1.87%) |
Mar 05, 2019 | 11.17 | 11.28 | 11.15 | 11.22 | 40,068 | +0.00(+0.00%) |
Mar 04, 2019 | 11.41 | 11.49 | 11.19 | 11.22 | 30,035 | -0.24(-2.09%) |