Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.72 | 13.79 | 13.16 | 13.43 | 134,561 | -0.49(-3.53%) |
May 30, 2019 | 14.03 | 14.20 | 13.74 | 13.92 | 138,113 | +0.03(+0.21%) |
May 29, 2019 | 14.10 | 14.20 | 13.49 | 13.89 | 165,586 | -0.36(-2.55%) |
May 28, 2019 | 14.62 | 15.02 | 14.23 | 14.25 | 142,997 | -0.78(-5.16%) |
May 24, 2019 | 14.36 | 15.81 | 14.36 | 15.03 | 179,483 | +0.67(+4.65%) |
May 23, 2019 | 14.58 | 15.55 | 13.24 | 14.36 | 549,630 | -2.52(-14.94%) |
May 22, 2019 | 17.35 | 17.53 | 16.69 | 16.89 | 144,068 | -0.64(-3.64%) |
May 21, 2019 | 17.33 | 17.74 | 17.21 | 17.52 | 99,915 | +0.13(+0.73%) |
May 20, 2019 | 17.98 | 18.25 | 17.28 | 17.40 | 59,608 | -0.59(-3.27%) |
May 17, 2019 | 17.00 | 18.37 | 16.96 | 17.98 | 166,750 | +1.03(+6.08%) |
May 16, 2019 | 17.59 | 17.64 | 16.94 | 16.95 | 40,109 | -0.58(-3.30%) |
May 15, 2019 | 17.66 | 17.70 | 17.33 | 17.53 | 36,590 | -0.22(-1.22%) |
May 14, 2019 | 17.22 | 17.92 | 17.12 | 17.75 | 51,637 | +0.54(+3.14%) |
May 13, 2019 | 17.82 | 17.82 | 17.20 | 17.21 | 41,807 | -1.19(-6.46%) |
May 10, 2019 | 18.48 | 18.49 | 18.14 | 18.40 | 38,911 | -0.16(-0.85%) |
May 09, 2019 | 18.40 | 18.57 | 18.19 | 18.55 | 44,400 | +0.02(+0.11%) |
May 08, 2019 | 18.39 | 18.60 | 18.25 | 18.53 | 54,968 | +0.09(+0.48%) |
May 07, 2019 | 18.52 | 18.74 | 18.29 | 18.45 | 58,710 | -0.21(-1.11%) |
May 06, 2019 | 18.97 | 18.97 | 18.46 | 18.65 | 66,570 | -0.49(-2.56%) |
May 03, 2019 | 18.67 | 19.22 | 18.56 | 19.14 | 89,538 | +0.59(+3.18%) |
May 02, 2019 | 18.53 | 18.83 | 18.50 | 18.55 | 59,798 | +0.06(+0.32%) |
May 01, 2019 | 18.19 | 18.52 | 17.90 | 18.50 | 68,147 | +0.32(+1.78%) |
Apr 30, 2019 | 18.38 | 18.41 | 18.06 | 18.17 | 81,580 | -0.25(-1.33%) |
Apr 29, 2019 | 18.61 | 18.81 | 18.24 | 18.42 | 56,911 | -0.21(-1.11%) |
Apr 26, 2019 | 18.44 | 18.67 | 18.22 | 18.62 | 57,247 | +0.10(+0.53%) |
Apr 25, 2019 | 18.78 | 18.85 | 18.27 | 18.52 | 43,125 | -0.27(-1.41%) |
Apr 24, 2019 | 18.37 | 18.98 | 18.20 | 18.79 | 91,022 | +0.58(+3.18%) |
Apr 23, 2019 | 18.48 | 18.48 | 18.04 | 18.21 | 105,400 | -0.15(-0.80%) |
Apr 22, 2019 | 19.06 | 19.11 | 18.25 | 18.36 | 56,948 | -0.71(-3.71%) |
Apr 18, 2019 | 19.15 | 19.32 | 18.96 | 19.06 | 66,822 | -0.14(-0.72%) |
Apr 17, 2019 | 19.14 | 19.32 | 18.83 | 19.20 | 58,152 | +0.15(+0.77%) |
Apr 16, 2019 | 19.08 | 19.31 | 18.95 | 19.05 | 56,336 | +0.06(+0.31%) |
Apr 15, 2019 | 18.97 | 19.17 | 18.89 | 19.00 | 53,371 | +0.05(+0.26%) |
Apr 12, 2019 | 19.15 | 19.60 | 18.90 | 18.95 | 49,811 | -0.06(-0.31%) |
Apr 11, 2019 | 19.58 | 19.65 | 18.78 | 19.01 | 100,339 | -0.55(-2.81%) |
Apr 10, 2019 | 19.45 | 19.71 | 19.20 | 19.56 | 68,432 | +0.19(+0.96%) |
Apr 09, 2019 | 19.47 | 19.63 | 19.36 | 19.37 | 102,655 | -0.29(-1.50%) |
Apr 08, 2019 | 19.76 | 20.12 | 19.59 | 19.66 | 60,980 | -0.22(-1.09%) |
Apr 05, 2019 | 19.86 | 20.30 | 19.78 | 19.88 | 95,140 | -0.08(-0.39%) |
Apr 04, 2019 | 19.51 | 20.01 | 19.50 | 19.96 | 55,312 | +0.45(+2.32%) |
Apr 03, 2019 | 18.92 | 19.59 | 18.92 | 19.51 | 117,806 | +0.79(+4.20%) |
Apr 02, 2019 | 19.41 | 19.41 | 18.62 | 18.72 | 77,917 | -0.69(-3.54%) |
Apr 01, 2019 | 19.02 | 19.63 | 18.94 | 19.41 | 73,643 | +0.45(+2.38%) |
Mar 29, 2019 | 18.86 | 19.06 | 18.61 | 18.96 | 176,733 | -0.03(-0.16%) |
Mar 28, 2019 | 19.01 | 19.11 | 18.76 | 18.99 | 94,308 | +0.15(+0.78%) |
Mar 27, 2019 | 18.52 | 18.85 | 18.27 | 18.84 | 83,354 | +0.31(+1.70%) |
Mar 26, 2019 | 18.47 | 18.56 | 18.01 | 18.52 | 91,878 | +0.20(+1.07%) |
Mar 25, 2019 | 18.00 | 18.75 | 17.92 | 18.33 | 135,464 | +0.30(+1.69%) |
Mar 22, 2019 | 18.06 | 18.23 | 17.75 | 18.02 | 114,189 | -0.24(-1.29%) |
Mar 21, 2019 | 19.05 | 19.09 | 18.14 | 18.26 | 93,666 | -0.92(-4.81%) |
Mar 20, 2019 | 19.33 | 19.44 | 18.88 | 19.18 | 76,622 | -0.16(-0.81%) |
Mar 19, 2019 | 19.29 | 19.44 | 18.95 | 19.34 | 100,649 | -0.01(-0.05%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.87 | 19.35 | 105,698 | +0.70(+3.74%) |
Mar 15, 2019 | 20.07 | 20.07 | 18.28 | 18.65 | 229,294 | -1.44(-7.18%) |
Mar 14, 2019 | 20.60 | 20.62 | 19.81 | 20.10 | 42,787 | -0.60(-2.89%) |
Mar 13, 2019 | 20.21 | 21.08 | 20.08 | 20.69 | 78,398 | +0.57(+2.83%) |
Mar 12, 2019 | 20.53 | 20.53 | 19.80 | 20.12 | 127,828 | -0.39(-1.91%) |
Mar 11, 2019 | 19.99 | 20.58 | 19.98 | 20.52 | 49,853 | +0.53(+2.65%) |
Mar 08, 2019 | 20.26 | 20.32 | 19.66 | 19.99 | 43,699 | -0.38(-1.88%) |
Mar 07, 2019 | 20.31 | 20.52 | 19.69 | 20.37 | 45,621 | -0.05(-0.24%) |
Mar 06, 2019 | 20.66 | 20.97 | 20.33 | 20.42 | 30,694 | -0.35(-1.70%) |
Mar 05, 2019 | 20.91 | 21.13 | 20.63 | 20.77 | 37,305 | -0.03(-0.14%) |
Mar 04, 2019 | 21.39 | 21.39 | 20.75 | 20.80 | 50,971 | -0.55(-2.57%) |