Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.39 | 15.60 | 14.90 | 15.05 | 790,100 | -0.59(-3.77%) |
May 30, 2019 | 16.50 | 16.50 | 15.41 | 15.64 | 1,461,851 | -0.88(-5.33%) |
May 29, 2019 | 15.98 | 16.56 | 15.85 | 16.52 | 804,116 | +0.47(+2.93%) |
May 28, 2019 | 16.21 | 16.52 | 15.83 | 16.05 | 1,036,859 | -0.14(-0.86%) |
May 24, 2019 | 16.09 | 16.46 | 15.97 | 16.19 | 411,200 | +0.17(+1.06%) |
May 23, 2019 | 16.27 | 16.44 | 15.91 | 16.02 | 918,063 | -0.46(-2.79%) |
May 22, 2019 | 16.47 | 16.99 | 16.47 | 16.48 | 661,617 | -0.02(-0.12%) |
May 21, 2019 | 17.29 | 17.50 | 16.41 | 16.50 | 1,113,057 | -0.76(-4.40%) |
May 20, 2019 | 17.65 | 17.74 | 17.19 | 17.26 | 770,545 | -0.53(-2.98%) |
May 17, 2019 | 18.16 | 18.21 | 17.67 | 17.79 | 2,962,800 | -0.47(-2.57%) |
May 16, 2019 | 18.02 | 18.52 | 18.02 | 18.26 | 1,039,640 | +0.26(+1.44%) |
May 15, 2019 | 18.85 | 19.06 | 17.67 | 18.00 | 1,807,913 | -1.07(-5.61%) |
May 14, 2019 | 18.63 | 19.12 | 18.02 | 19.07 | 5,190,651 | +0.38(+2.03%) |
May 13, 2019 | 17.65 | 18.77 | 17.65 | 18.69 | 1,949,580 | +0.56(+3.09%) |
May 10, 2019 | 17.74 | 18.35 | 17.58 | 18.13 | 1,449,000 | +0.21(+1.17%) |
May 09, 2019 | 17.19 | 18.04 | 17.02 | 17.92 | 1,801,879 | +0.44(+2.52%) |
May 08, 2019 | 16.58 | 17.50 | 16.58 | 17.48 | 3,646,050 | +0.74(+4.42%) |
May 07, 2019 | 15.18 | 16.78 | 15.18 | 16.74 | 4,684,206 | +1.18(+7.58%) |
May 06, 2019 | 15.15 | 15.92 | 14.79 | 15.56 | 1,454,953 | -0.28(-1.77%) |
May 03, 2019 | 15.00 | 16.48 | 14.50 | 15.84 | 6,269,300 | +2.18(+15.96%) |
May 02, 2019 | 13.58 | 14.00 | 13.42 | 13.66 | 1,562,780 | +0.09(+0.66%) |
May 01, 2019 | 13.75 | 13.97 | 13.56 | 13.57 | 425,702 | -0.17(-1.24%) |
Apr 30, 2019 | 13.96 | 14.00 | 13.34 | 13.74 | 652,672 | -0.19(-1.36%) |
Apr 29, 2019 | 13.91 | 14.10 | 13.85 | 13.93 | 695,102 | +0.06(+0.43%) |
Apr 26, 2019 | 13.23 | 14.00 | 13.10 | 13.87 | 856,500 | +0.50(+3.74%) |
Apr 25, 2019 | 13.34 | 13.44 | 12.99 | 13.37 | 388,849 | +0.08(+0.60%) |
Apr 24, 2019 | 13.10 | 13.39 | 13.10 | 13.29 | 621,019 | +0.20(+1.53%) |
Apr 23, 2019 | 12.97 | 13.28 | 12.93 | 13.09 | 386,016 | +0.15(+1.16%) |
Apr 22, 2019 | 12.62 | 12.97 | 12.53 | 12.94 | 295,571 | +0.32(+2.54%) |
Apr 18, 2019 | 12.83 | 13.08 | 12.60 | 12.62 | 502,400 | -0.24(-1.87%) |
Apr 17, 2019 | 13.04 | 13.18 | 12.82 | 12.86 | 731,984 | -0.11(-0.85%) |
Apr 16, 2019 | 13.07 | 13.20 | 12.90 | 12.97 | 594,889 | -0.03(-0.23%) |
Apr 15, 2019 | 13.24 | 13.41 | 12.97 | 13.00 | 722,163 | -0.24(-1.81%) |
Apr 12, 2019 | 13.35 | 13.37 | 13.15 | 13.24 | 643,100 | -0.03(-0.23%) |
Apr 11, 2019 | 13.58 | 13.66 | 13.21 | 13.27 | 732,284 | -0.28(-2.07%) |
Apr 10, 2019 | 13.73 | 13.87 | 13.53 | 13.55 | 369,059 | -0.12(-0.88%) |
Apr 09, 2019 | 13.81 | 13.89 | 13.57 | 13.67 | 387,770 | -0.22(-1.58%) |
Apr 08, 2019 | 14.00 | 14.12 | 13.61 | 13.89 | 836,332 | -0.11(-0.79%) |
Apr 05, 2019 | 13.99 | 14.18 | 13.90 | 14.00 | 1,462,400 | +0.09(+0.65%) |
Apr 04, 2019 | 14.59 | 14.69 | 13.55 | 13.91 | 860,160 | -0.11(-0.78%) |
Apr 03, 2019 | 14.11 | 14.38 | 13.98 | 14.02 | 500,541 | -0.02(-0.14%) |
Apr 02, 2019 | 14.08 | 14.27 | 13.91 | 14.04 | 409,345 | -0.10(-0.71%) |
Apr 01, 2019 | 14.03 | 14.22 | 13.89 | 14.14 | 374,555 | +0.19(+1.36%) |
Mar 29, 2019 | 14.29 | 14.38 | 13.61 | 13.95 | 769,500 | -0.31(-2.17%) |
Mar 28, 2019 | 13.95 | 14.41 | 13.81 | 14.26 | 1,612,687 | +0.38(+2.74%) |
Mar 27, 2019 | 13.82 | 14.15 | 13.65 | 13.88 | 652,426 | +0.04(+0.29%) |
Mar 26, 2019 | 14.06 | 14.12 | 13.67 | 13.84 | 457,767 | +0.02(+0.14%) |
Mar 25, 2019 | 13.91 | 13.98 | 13.62 | 13.82 | 460,191 | -0.17(-1.22%) |
Mar 22, 2019 | 14.61 | 14.64 | 13.78 | 13.99 | 808,600 | -0.78(-5.28%) |
Mar 21, 2019 | 14.51 | 14.84 | 14.40 | 14.77 | 1,103,831 | +0.21(+1.44%) |
Mar 20, 2019 | 14.63 | 14.81 | 14.36 | 14.56 | 1,090,804 | -0.09(-0.61%) |
Mar 19, 2019 | 14.54 | 14.69 | 14.40 | 14.65 | 1,079,996 | +0.19(+1.31%) |
Mar 18, 2019 | 13.91 | 14.77 | 13.91 | 14.46 | 2,219,974 | +0.69(+5.01%) |
Mar 15, 2019 | 14.18 | 14.25 | 13.65 | 13.77 | 2,595,700 | -0.42(-2.96%) |
Mar 14, 2019 | 14.39 | 14.52 | 14.09 | 14.19 | 1,028,336 | -0.22(-1.53%) |
Mar 13, 2019 | 14.50 | 14.58 | 14.15 | 14.41 | 1,061,584 | -0.02(-0.14%) |
Mar 12, 2019 | 14.46 | 14.73 | 14.09 | 14.43 | 969,366 | -0.04(-0.28%) |
Mar 11, 2019 | 14.00 | 14.63 | 13.90 | 14.47 | 1,435,584 | +0.53(+3.80%) |
Mar 08, 2019 | 14.11 | 14.24 | 13.65 | 13.94 | 768,600 | -0.32(-2.24%) |
Mar 07, 2019 | 13.70 | 14.27 | 13.36 | 14.26 | 1,374,086 | +0.58(+4.24%) |
Mar 06, 2019 | 13.22 | 13.90 | 13.08 | 13.68 | 1,517,397 | +0.45(+3.40%) |
Mar 05, 2019 | 13.00 | 13.40 | 13.00 | 13.23 | 1,149,840 | +0.28(+2.16%) |
Mar 04, 2019 | 13.11 | 13.25 | 12.82 | 12.95 | 1,105,650 | -0.20(-1.52%) |