Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.59 | 15.71 | 15.23 | 15.66 | 858,600 | -0.29(-1.82%) |
May 30, 2019 | 15.57 | 16.13 | 15.57 | 15.95 | 842,835 | +0.37(+2.37%) |
May 29, 2019 | 15.39 | 15.79 | 15.19 | 15.58 | 673,257 | +0.09(+0.58%) |
May 28, 2019 | 14.95 | 15.63 | 14.92 | 15.49 | 955,391 | -0.15(-0.96%) |
May 24, 2019 | 15.61 | 15.96 | 15.35 | 15.64 | 504,900 | +0.19(+1.23%) |
May 23, 2019 | 15.90 | 16.27 | 15.21 | 15.45 | 1,573,643 | -1.26(-7.54%) |
May 22, 2019 | 16.50 | 16.86 | 16.50 | 16.71 | 733,767 | +0.09(+0.54%) |
May 21, 2019 | 15.95 | 16.89 | 15.95 | 16.62 | 1,468,190 | +0.91(+5.79%) |
May 20, 2019 | 15.50 | 15.92 | 15.29 | 15.71 | 699,662 | -0.09(-0.57%) |
May 17, 2019 | 15.71 | 15.90 | 15.52 | 15.80 | 1,115,300 | -0.27(-1.68%) |
May 16, 2019 | 15.22 | 16.20 | 15.11 | 16.07 | 1,727,935 | +1.29(+8.73%) |
May 15, 2019 | 14.55 | 14.87 | 14.51 | 14.78 | 617,694 | +0.01(+0.07%) |
May 14, 2019 | 14.34 | 14.98 | 14.34 | 14.77 | 1,015,179 | +0.47(+3.29%) |
May 13, 2019 | 14.83 | 14.91 | 14.16 | 14.30 | 1,257,017 | -0.77(-5.11%) |
May 10, 2019 | 15.44 | 15.53 | 14.75 | 15.07 | 1,422,500 | -0.46(-2.96%) |
May 09, 2019 | 15.12 | 15.93 | 14.10 | 15.53 | 2,534,711 | -1.07(-6.45%) |
May 08, 2019 | 16.83 | 16.91 | 16.43 | 16.60 | 1,637,381 | -0.15(-0.90%) |
May 07, 2019 | 16.69 | 16.96 | 16.50 | 16.75 | 1,252,392 | +0.29(+1.76%) |
May 06, 2019 | 15.60 | 16.52 | 15.51 | 16.46 | 1,036,993 | +0.46(+2.88%) |
May 03, 2019 | 15.50 | 16.09 | 15.50 | 16.00 | 1,167,800 | +0.56(+3.63%) |
May 02, 2019 | 15.32 | 15.46 | 14.90 | 15.44 | 893,142 | +0.10(+0.65%) |
May 01, 2019 | 15.41 | 15.57 | 14.90 | 15.34 | 1,167,094 | +0.13(+0.85%) |
Apr 30, 2019 | 16.34 | 16.50 | 14.79 | 15.21 | 2,583,647 | -1.92(-11.21%) |
Apr 29, 2019 | 17.18 | 17.31 | 17.06 | 17.13 | 810,701 | +0.03(+0.18%) |
Apr 26, 2019 | 16.96 | 17.12 | 16.74 | 17.10 | 725,300 | +0.17(+1.00%) |
Apr 25, 2019 | 17.01 | 17.44 | 16.79 | 16.93 | 1,234,199 | +0.02(+0.12%) |
Apr 24, 2019 | 16.72 | 17.02 | 16.69 | 16.91 | 920,189 | +0.22(+1.32%) |
Apr 23, 2019 | 16.26 | 16.90 | 16.11 | 16.69 | 1,026,603 | +0.42(+2.58%) |
Apr 22, 2019 | 16.20 | 16.30 | 15.90 | 16.27 | 533,867 | +0.00(+0.00%) |
Apr 18, 2019 | 16.49 | 16.74 | 16.17 | 16.27 | 866,700 | -0.24(-1.45%) |
Apr 17, 2019 | 16.15 | 16.53 | 16.03 | 16.51 | 961,213 | +0.43(+2.67%) |
Apr 16, 2019 | 15.75 | 16.15 | 15.61 | 16.08 | 766,297 | +0.46(+2.94%) |
Apr 15, 2019 | 15.63 | 15.89 | 15.49 | 15.62 | 618,980 | -0.06(-0.38%) |
Apr 12, 2019 | 15.99 | 16.10 | 15.57 | 15.68 | 716,100 | -0.18(-1.13%) |
Apr 11, 2019 | 15.81 | 16.17 | 15.69 | 15.86 | 1,169,488 | +0.02(+0.13%) |
Apr 10, 2019 | 15.05 | 16.06 | 15.05 | 15.84 | 1,294,506 | +0.88(+5.88%) |
Apr 09, 2019 | 15.33 | 15.54 | 14.92 | 14.96 | 712,372 | -0.43(-2.79%) |
Apr 08, 2019 | 15.20 | 15.41 | 14.99 | 15.39 | 613,179 | +0.15(+0.98%) |
Apr 05, 2019 | 14.90 | 15.40 | 14.83 | 15.24 | 1,162,600 | +0.42(+2.83%) |
Apr 04, 2019 | 14.84 | 14.97 | 14.70 | 14.82 | 781,577 | -0.05(-0.34%) |
Apr 03, 2019 | 14.32 | 14.94 | 14.27 | 14.87 | 1,039,982 | +0.65(+4.57%) |
Apr 02, 2019 | 14.15 | 14.36 | 14.05 | 14.22 | 557,064 | +0.04(+0.28%) |
Apr 01, 2019 | 14.24 | 14.38 | 13.95 | 14.18 | 691,687 | +0.12(+0.85%) |
Mar 29, 2019 | 14.37 | 14.48 | 13.99 | 14.06 | 1,020,500 | -0.21(-1.47%) |
Mar 28, 2019 | 14.25 | 14.33 | 13.96 | 14.27 | 788,071 | +0.04(+0.28%) |
Mar 27, 2019 | 14.23 | 14.33 | 13.73 | 14.23 | 934,799 | +0.00(+0.00%) |
Mar 26, 2019 | 14.22 | 14.32 | 14.04 | 14.23 | 668,249 | +0.15(+1.07%) |
Mar 25, 2019 | 14.20 | 14.41 | 14.01 | 14.08 | 680,800 | -0.17(-1.19%) |
Mar 22, 2019 | 15.00 | 15.08 | 14.23 | 14.25 | 1,248,800 | -0.85(-5.63%) |
Mar 21, 2019 | 14.81 | 15.13 | 14.69 | 15.10 | 976,394 | +0.25(+1.68%) |
Mar 20, 2019 | 14.58 | 15.04 | 14.56 | 14.85 | 1,097,274 | +0.17(+1.16%) |
Mar 19, 2019 | 14.88 | 14.97 | 14.62 | 14.68 | 712,608 | -0.15(-1.01%) |
Mar 18, 2019 | 14.80 | 15.06 | 14.65 | 14.83 | 960,798 | +0.06(+0.41%) |
Mar 15, 2019 | 14.57 | 14.90 | 14.40 | 14.77 | 1,284,100 | +0.20(+1.37%) |
Mar 14, 2019 | 14.78 | 14.79 | 14.35 | 14.57 | 806,631 | -0.16(-1.09%) |
Mar 13, 2019 | 14.78 | 14.94 | 14.54 | 14.73 | 1,064,393 | +0.00(+0.00%) |
Mar 12, 2019 | 14.94 | 15.05 | 14.71 | 14.73 | 848,550 | -0.13(-0.87%) |
Mar 11, 2019 | 14.77 | 15.13 | 14.73 | 14.86 | 1,184,579 | +0.13(+0.88%) |
Mar 08, 2019 | 14.37 | 14.81 | 14.26 | 14.73 | 1,099,100 | -0.10(-0.67%) |
Mar 07, 2019 | 15.12 | 15.19 | 14.76 | 14.83 | 1,220,584 | -0.38(-2.50%) |
Mar 06, 2019 | 15.65 | 16.00 | 15.15 | 15.21 | 1,652,190 | -0.36(-2.31%) |
Mar 05, 2019 | 16.31 | 16.62 | 15.54 | 15.57 | 2,239,333 | -0.73(-4.48%) |
Mar 04, 2019 | 16.10 | 17.09 | 15.97 | 16.30 | 3,179,428 | +0.34(+2.13%) |