Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.68 | 14.85 | 14.44 | 14.57 | 293,828 | -0.32(-2.13%) |
May 30, 2019 | 15.22 | 15.34 | 14.87 | 14.88 | 198,342 | -0.27(-1.78%) |
May 29, 2019 | 15.34 | 15.38 | 15.07 | 15.15 | 237,533 | -0.33(-2.11%) |
May 28, 2019 | 15.49 | 15.67 | 15.46 | 15.48 | 223,097 | -0.04(-0.25%) |
May 24, 2019 | 15.27 | 15.54 | 15.24 | 15.52 | 210,204 | +0.27(+1.77%) |
May 23, 2019 | 15.33 | 15.45 | 15.20 | 15.25 | 219,671 | -0.29(-1.86%) |
May 22, 2019 | 15.81 | 15.84 | 15.52 | 15.54 | 187,122 | -0.32(-2.00%) |
May 21, 2019 | 15.71 | 16.02 | 15.61 | 15.85 | 243,347 | +0.28(+1.79%) |
May 20, 2019 | 15.09 | 15.61 | 15.09 | 15.58 | 247,614 | +0.47(+3.12%) |
May 17, 2019 | 15.21 | 15.44 | 15.09 | 15.10 | 206,772 | -0.25(-1.63%) |
May 16, 2019 | 15.12 | 15.52 | 15.12 | 15.35 | 168,273 | +0.10(+0.63%) |
May 15, 2019 | 15.09 | 15.42 | 15.09 | 15.26 | 170,779 | -0.03(-0.19%) |
May 14, 2019 | 15.25 | 15.46 | 15.08 | 15.29 | 248,371 | +0.06(+0.38%) |
May 13, 2019 | 15.21 | 15.39 | 15.09 | 15.23 | 231,224 | -0.32(-2.04%) |
May 10, 2019 | 15.32 | 15.60 | 15.31 | 15.55 | 263,665 | +0.20(+1.32%) |
May 09, 2019 | 15.21 | 15.43 | 14.97 | 15.34 | 455,661 | +0.03(+0.19%) |
May 08, 2019 | 15.50 | 15.70 | 15.29 | 15.32 | 191,328 | -0.28(-1.79%) |
May 07, 2019 | 15.94 | 16.03 | 15.49 | 15.59 | 185,478 | -0.59(-3.62%) |
May 06, 2019 | 16.02 | 16.24 | 15.62 | 16.18 | 133,108 | -0.07(-0.41%) |
May 03, 2019 | 16.02 | 16.33 | 16.02 | 16.25 | 247,336 | +0.30(+1.87%) |
May 02, 2019 | 15.79 | 16.06 | 15.72 | 15.95 | 134,021 | +0.16(+1.04%) |
May 01, 2019 | 16.05 | 16.30 | 15.64 | 15.79 | 246,404 | -0.32(-1.97%) |
Apr 30, 2019 | 16.11 | 16.15 | 15.85 | 16.10 | 373,565 | +0.04(+0.24%) |
Apr 29, 2019 | 16.33 | 16.46 | 16.03 | 16.07 | 540,602 | -0.23(-1.42%) |
Apr 26, 2019 | 16.19 | 16.48 | 15.74 | 16.30 | 637,166 | +0.34(+2.11%) |
Apr 25, 2019 | 16.24 | 16.40 | 15.66 | 15.96 | 413,305 | -0.43(-2.64%) |
Apr 24, 2019 | 15.89 | 16.40 | 15.86 | 16.39 | 375,960 | +0.47(+2.96%) |
Apr 23, 2019 | 15.62 | 16.03 | 15.53 | 15.92 | 425,322 | +0.25(+1.60%) |
Apr 22, 2019 | 15.36 | 15.68 | 15.36 | 15.67 | 445,773 | +0.27(+1.75%) |
Apr 18, 2019 | 15.27 | 15.45 | 15.19 | 15.40 | 250,872 | +0.12(+0.75%) |
Apr 17, 2019 | 15.54 | 15.83 | 15.15 | 15.29 | 297,723 | -0.18(-1.18%) |
Apr 16, 2019 | 15.34 | 15.54 | 15.22 | 15.47 | 233,144 | +0.20(+1.32%) |
Apr 15, 2019 | 15.38 | 15.52 | 15.21 | 15.27 | 114,244 | -0.12(-0.75%) |
Apr 12, 2019 | 15.45 | 15.72 | 15.32 | 15.38 | 139,477 | +0.07(+0.44%) |
Apr 11, 2019 | 15.55 | 15.80 | 15.22 | 15.32 | 158,820 | -0.16(-1.06%) |
Apr 10, 2019 | 15.21 | 15.57 | 15.06 | 15.48 | 216,591 | +0.27(+1.77%) |
Apr 09, 2019 | 15.19 | 15.33 | 15.05 | 15.21 | 232,069 | -0.03(-0.19%) |
Apr 08, 2019 | 15.14 | 15.27 | 14.97 | 15.24 | 429,380 | +0.07(+0.44%) |
Apr 05, 2019 | 14.90 | 15.22 | 14.83 | 15.17 | 197,619 | +0.35(+2.33%) |
Apr 04, 2019 | 14.57 | 14.84 | 14.48 | 14.83 | 131,084 | +0.27(+1.85%) |
Apr 03, 2019 | 14.65 | 14.84 | 14.50 | 14.56 | 145,700 | +0.08(+0.53%) |
Apr 02, 2019 | 14.71 | 14.71 | 14.39 | 14.48 | 210,790 | -0.20(-1.38%) |
Apr 01, 2019 | 14.13 | 14.73 | 14.09 | 14.68 | 471,957 | +0.75(+5.38%) |
Mar 29, 2019 | 14.11 | 14.27 | 13.92 | 13.93 | 377,869 | -0.08(-0.55%) |
Mar 28, 2019 | 13.94 | 14.09 | 13.86 | 14.01 | 120,732 | +0.13(+0.97%) |
Mar 27, 2019 | 14.06 | 14.21 | 13.78 | 13.87 | 171,455 | -0.17(-1.23%) |
Mar 26, 2019 | 13.91 | 14.15 | 13.87 | 14.05 | 160,064 | +0.21(+1.53%) |
Mar 25, 2019 | 13.72 | 14.11 | 13.65 | 13.84 | 255,948 | +0.10(+0.70%) |
Mar 22, 2019 | 14.19 | 14.19 | 13.72 | 13.74 | 214,156 | -0.60(-4.16%) |
Mar 21, 2019 | 14.09 | 14.42 | 14.09 | 14.34 | 156,585 | +0.22(+1.57%) |
Mar 20, 2019 | 14.34 | 14.51 | 14.10 | 14.11 | 350,286 | -0.22(-1.54%) |
Mar 19, 2019 | 14.78 | 14.78 | 14.24 | 14.34 | 236,265 | -0.38(-2.61%) |
Mar 18, 2019 | 14.37 | 14.77 | 14.37 | 14.72 | 210,454 | +0.34(+2.34%) |
Mar 15, 2019 | 14.35 | 14.54 | 14.25 | 14.38 | 415,520 | +0.00(+0.00%) |
Mar 14, 2019 | 14.25 | 14.51 | 14.19 | 14.38 | 174,395 | +0.12(+0.88%) |
Mar 13, 2019 | 14.31 | 14.54 | 14.16 | 14.26 | 255,678 | -0.01(-0.07%) |
Mar 12, 2019 | 14.31 | 14.42 | 14.18 | 14.27 | 282,480 | -0.05(-0.34%) |
Mar 11, 2019 | 13.99 | 14.33 | 13.94 | 14.32 | 181,434 | +0.42(+3.04%) |
Mar 08, 2019 | 13.74 | 14.05 | 13.65 | 13.89 | 307,974 | -0.01(-0.07%) |
Mar 07, 2019 | 14.11 | 14.14 | 13.79 | 13.90 | 254,555 | -0.24(-1.70%) |
Mar 06, 2019 | 14.35 | 14.44 | 14.14 | 14.14 | 432,098 | -0.18(-1.28%) |
Mar 05, 2019 | 14.63 | 14.81 | 14.22 | 14.33 | 319,389 | -0.34(-2.30%) |
Mar 04, 2019 | 15.09 | 15.33 | 14.63 | 14.66 | 250,697 | -0.41(-2.74%) |