Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.00 | 13.00 | 12.40 | 12.97 | 2,660 | +0.27(+2.12%) |
May 30, 2019 | 13.30 | 13.40 | 12.60 | 12.70 | 5,958 | -0.20(-1.55%) |
May 29, 2019 | 13.10 | 13.50 | 12.50 | 12.90 | 7,628 | -0.50(-3.73%) |
May 28, 2019 | 13.70 | 14.60 | 12.50 | 13.40 | 58,129 | +1.07(+8.65%) |
May 24, 2019 | 12.30 | 12.79 | 12.21 | 12.33 | 1,050 | +0.13(+1.09%) |
May 23, 2019 | 13.30 | 13.30 | 12.07 | 12.20 | 4,574 | -0.80(-6.15%) |
May 22, 2019 | 12.90 | 13.90 | 12.86 | 13.00 | 1,761 | +0.10(+0.78%) |
May 21, 2019 | 13.50 | 13.50 | 12.50 | 12.90 | 5,943 | +0.10(+0.78%) |
May 20, 2019 | 13.90 | 14.20 | 12.20 | 12.80 | 7,668 | -1.20(-8.57%) |
May 17, 2019 | 14.00 | 14.62 | 13.80 | 14.00 | 5,970 | -0.20(-1.41%) |
May 16, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 1,206 | -0.40(-2.74%) |
May 15, 2019 | 14.10 | 14.70 | 14.10 | 14.60 | 3,026 | +0.40(+2.82%) |
May 14, 2019 | 14.30 | 14.90 | 14.10 | 14.20 | 8,854 | +0.18(+1.25%) |
May 13, 2019 | 14.30 | 14.70 | 13.78 | 14.02 | 20,650 | +0.32(+2.36%) |
May 10, 2019 | 13.40 | 14.00 | 13.20 | 13.70 | 5,170 | +0.30(+2.24%) |
May 09, 2019 | 14.40 | 14.40 | 13.00 | 13.40 | 10,767 | -1.30(-8.84%) |
May 08, 2019 | 15.00 | 15.00 | 14.59 | 14.70 | 3,062 | +0.00(+0.00%) |
May 07, 2019 | 16.00 | 16.20 | 14.70 | 14.70 | 11,740 | -1.30(-8.13%) |
May 06, 2019 | 16.00 | 16.60 | 15.80 | 16.00 | 7,357 | -0.60(-3.61%) |
May 03, 2019 | 16.50 | 16.90 | 16.00 | 16.60 | 6,600 | +0.10(+0.61%) |
May 02, 2019 | 16.40 | 16.50 | 15.70 | 16.50 | 12,990 | +0.00(+0.00%) |
May 01, 2019 | 16.80 | 16.90 | 16.20 | 16.50 | 4,360 | -0.40(-2.37%) |
Apr 30, 2019 | 17.30 | 17.60 | 15.90 | 16.90 | 9,484 | -0.10(-0.59%) |
Apr 29, 2019 | 17.60 | 17.60 | 16.60 | 17.00 | 8,902 | -0.50(-2.86%) |
Apr 26, 2019 | 18.00 | 18.30 | 17.30 | 17.50 | 8,960 | -0.50(-2.78%) |
Apr 25, 2019 | 18.20 | 18.50 | 17.74 | 18.00 | 10,803 | -0.30(-1.64%) |
Apr 24, 2019 | 17.60 | 18.80 | 17.60 | 18.30 | 18,381 | +0.80(+4.57%) |
Apr 23, 2019 | 17.30 | 18.10 | 16.88 | 17.50 | 13,420 | +0.10(+0.57%) |
Apr 22, 2019 | 16.30 | 17.70 | 16.10 | 17.40 | 13,631 | +0.90(+5.45%) |
Apr 18, 2019 | 16.90 | 17.00 | 15.48 | 16.50 | 25,790 | -0.30(-1.79%) |
Apr 17, 2019 | 16.80 | 17.30 | 16.50 | 16.80 | 13,614 | +0.30(+1.82%) |
Apr 16, 2019 | 18.70 | 18.70 | 16.50 | 16.50 | 52,945 | -2.10(-11.29%) |
Apr 15, 2019 | 19.30 | 19.60 | 18.12 | 18.60 | 21,731 | -0.80(-4.12%) |
Apr 12, 2019 | 20.20 | 20.50 | 19.40 | 19.40 | 9,890 | -0.70(-3.48%) |
Apr 11, 2019 | 20.20 | 20.90 | 19.70 | 20.10 | 16,425 | -0.50(-2.43%) |
Apr 10, 2019 | 19.40 | 20.97 | 19.20 | 20.60 | 26,584 | +1.40(+7.29%) |
Apr 09, 2019 | 19.60 | 20.30 | 19.20 | 19.20 | 17,713 | -0.60(-3.03%) |
Apr 08, 2019 | 21.30 | 21.30 | 19.60 | 19.80 | 36,554 | -1.30(-6.16%) |
Apr 05, 2019 | 21.10 | 21.50 | 20.60 | 21.10 | 24,830 | -0.20(-0.94%) |
Apr 04, 2019 | 22.30 | 22.50 | 20.40 | 21.30 | 62,136 | -0.80(-3.62%) |
Apr 03, 2019 | 21.20 | 22.70 | 20.00 | 22.10 | 123,311 | +1.00(+4.74%) |
Apr 02, 2019 | 19.20 | 21.90 | 18.80 | 21.10 | 107,345 | +1.70(+8.76%) |
Apr 01, 2019 | 19.20 | 19.90 | 18.80 | 19.40 | 49,880 | +0.60(+3.19%) |
Mar 29, 2019 | 20.20 | 20.30 | 18.80 | 18.80 | 61,980 | -1.70(-8.29%) |
Mar 28, 2019 | 18.80 | 20.90 | 18.60 | 20.50 | 188,951 | +2.00(+10.81%) |
Mar 27, 2019 | 18.10 | 19.50 | 18.00 | 18.50 | 93,421 | +0.70(+3.93%) |
Mar 26, 2019 | 20.60 | 21.70 | 17.80 | 17.80 | 226,985 | -2.30(-11.44%) |
Mar 25, 2019 | 38.30 | 38.30 | 19.50 | 20.10 | 1,335,219 | -5.10(-20.24%) |
Mar 22, 2019 | 27.20 | 28.00 | 23.30 | 25.20 | 55,400 | -0.80(-3.08%) |
Mar 21, 2019 | 24.40 | 28.80 | 23.10 | 26.00 | 55,199 | +1.60(+6.56%) |
Mar 20, 2019 | 26.50 | 30.90 | 23.00 | 24.40 | 208,515 | -1.20(-4.69%) |
Mar 19, 2019 | 21.20 | 25.60 | 21.20 | 25.60 | 124,738 | +5.30(+26.11%) |
Mar 18, 2019 | 20.90 | 21.50 | 19.60 | 20.30 | 62,923 | +1.80(+9.73%) |
Mar 15, 2019 | 17.50 | 19.20 | 17.50 | 18.50 | 12,810 | +1.00(+5.71%) |
Mar 14, 2019 | 17.50 | 18.42 | 17.50 | 17.50 | 10,410 | +0.00(+0.00%) |
Mar 13, 2019 | 16.00 | 17.80 | 16.00 | 17.50 | 12,770 | +1.40(+8.70%) |
Mar 12, 2019 | 16.00 | 16.70 | 15.40 | 16.10 | 13,213 | -0.20(-1.23%) |
Mar 11, 2019 | 15.60 | 16.50 | 15.20 | 16.30 | 14,830 | +1.00(+6.54%) |
Mar 08, 2019 | 16.50 | 16.90 | 15.30 | 15.30 | 18,960 | -1.70(-10.00%) |
Mar 07, 2019 | 18.10 | 18.50 | 16.10 | 17.00 | 25,830 | -1.10(-6.08%) |
Mar 06, 2019 | 20.00 | 20.00 | 17.50 | 18.10 | 88,852 | -4.40(-19.56%) |
Mar 05, 2019 | 34.40 | 39.00 | 21.60 | 22.50 | 1,424,884 | +3.00(+15.38%) |
Mar 04, 2019 | 15.10 | 19.70 | 15.10 | 19.50 | 74,643 | +4.70(+31.76%) |