Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.10 | 13.75 | 13.09 | 13.52 | 39,300 | +0.22(+1.65%) |
May 30, 2019 | 14.17 | 14.64 | 13.05 | 13.30 | 27,663 | -0.62(-4.45%) |
May 29, 2019 | 14.42 | 14.42 | 13.76 | 13.92 | 31,632 | -0.68(-4.66%) |
May 28, 2019 | 14.88 | 15.43 | 13.68 | 14.60 | 43,827 | -0.27(-1.82%) |
May 24, 2019 | 14.69 | 15.00 | 14.59 | 14.87 | 45,300 | +0.40(+2.76%) |
May 23, 2019 | 14.46 | 14.96 | 14.23 | 14.47 | 35,002 | +0.10(+0.70%) |
May 22, 2019 | 15.05 | 15.05 | 14.10 | 14.37 | 14,984 | -0.58(-3.88%) |
May 21, 2019 | 14.62 | 15.24 | 14.46 | 14.95 | 32,854 | +0.41(+2.82%) |
May 20, 2019 | 15.12 | 15.12 | 14.20 | 14.54 | 22,065 | -0.22(-1.49%) |
May 17, 2019 | 14.98 | 15.37 | 14.65 | 14.76 | 45,600 | -0.38(-2.51%) |
May 16, 2019 | 15.14 | 15.25 | 14.72 | 15.14 | 38,760 | +0.83(+5.80%) |
May 15, 2019 | 14.30 | 14.88 | 14.22 | 14.31 | 18,867 | -0.17(-1.17%) |
May 14, 2019 | 14.24 | 15.34 | 14.17 | 14.48 | 29,209 | +0.31(+2.19%) |
May 13, 2019 | 15.39 | 15.50 | 13.43 | 14.17 | 30,570 | -1.33(-8.58%) |
May 10, 2019 | 16.04 | 16.04 | 15.35 | 15.50 | 78,100 | -0.67(-4.14%) |
May 09, 2019 | 15.77 | 16.58 | 15.73 | 16.17 | 29,131 | +0.20(+1.25%) |
May 08, 2019 | 15.57 | 16.02 | 15.42 | 15.97 | 49,272 | +0.54(+3.50%) |
May 07, 2019 | 15.66 | 15.74 | 14.98 | 15.43 | 21,092 | -0.37(-2.34%) |
May 06, 2019 | 15.63 | 16.29 | 15.43 | 15.80 | 35,375 | -0.23(-1.43%) |
May 03, 2019 | 15.59 | 16.18 | 15.50 | 16.03 | 22,500 | +0.44(+2.82%) |
May 02, 2019 | 14.94 | 15.94 | 14.94 | 15.59 | 15,614 | +0.64(+4.28%) |
May 01, 2019 | 16.69 | 17.06 | 14.70 | 14.95 | 51,360 | -1.82(-10.85%) |
Apr 30, 2019 | 15.73 | 17.25 | 15.66 | 16.77 | 82,626 | +1.23(+7.92%) |
Apr 29, 2019 | 15.72 | 16.52 | 15.49 | 15.54 | 39,238 | -0.19(-1.21%) |
Apr 26, 2019 | 16.39 | 18.25 | 15.31 | 15.73 | 91,400 | -0.62(-3.79%) |
Apr 25, 2019 | 16.15 | 17.54 | 15.51 | 16.35 | 87,686 | +1.02(+6.65%) |
Apr 24, 2019 | 14.45 | 15.46 | 13.98 | 15.33 | 26,446 | +0.72(+4.93%) |
Apr 23, 2019 | 13.30 | 14.61 | 13.30 | 14.61 | 26,920 | +0.93(+6.80%) |
Apr 22, 2019 | 14.49 | 14.79 | 13.17 | 13.68 | 24,989 | -0.82(-5.66%) |
Apr 18, 2019 | 12.61 | 14.73 | 12.61 | 14.50 | 25,900 | +1.79(+14.08%) |
Apr 17, 2019 | 12.54 | 13.35 | 12.07 | 12.71 | 108,340 | +0.20(+1.60%) |
Apr 16, 2019 | 13.16 | 13.50 | 12.33 | 12.51 | 60,975 | -0.52(-3.99%) |
Apr 15, 2019 | 15.12 | 15.60 | 12.80 | 13.03 | 63,222 | -2.08(-13.77%) |
Apr 12, 2019 | 15.69 | 16.33 | 14.79 | 15.11 | 40,000 | -0.19(-1.24%) |
Apr 11, 2019 | 15.50 | 15.95 | 15.17 | 15.30 | 33,899 | -0.31(-1.99%) |
Apr 10, 2019 | 15.34 | 15.78 | 15.22 | 15.61 | 95,022 | +0.29(+1.89%) |
Apr 09, 2019 | 16.74 | 16.90 | 15.28 | 15.32 | 77,748 | -1.43(-8.54%) |
Apr 08, 2019 | 17.40 | 17.40 | 16.36 | 16.75 | 33,843 | -0.53(-3.07%) |
Apr 05, 2019 | 15.56 | 17.55 | 13.83 | 17.28 | 46,600 | +1.93(+12.57%) |
Apr 04, 2019 | 15.83 | 15.83 | 14.80 | 15.35 | 28,352 | -0.46(-2.91%) |
Apr 03, 2019 | 16.47 | 16.47 | 15.53 | 15.81 | 23,668 | -0.55(-3.36%) |
Apr 02, 2019 | 15.38 | 16.49 | 15.06 | 16.36 | 66,779 | +0.86(+5.55%) |
Apr 01, 2019 | 15.32 | 15.83 | 14.72 | 15.50 | 42,898 | +0.28(+1.84%) |
Mar 29, 2019 | 14.72 | 15.26 | 14.64 | 15.22 | 101,300 | +0.50(+3.40%) |
Mar 28, 2019 | 15.04 | 15.05 | 13.95 | 14.72 | 94,793 | -0.34(-2.26%) |
Mar 27, 2019 | 14.19 | 15.30 | 14.19 | 15.06 | 63,220 | +0.07(+0.47%) |
Mar 26, 2019 | 14.88 | 15.82 | 14.60 | 14.99 | 80,974 | -0.11(-0.73%) |
Mar 25, 2019 | 13.74 | 15.48 | 13.74 | 15.10 | 208,237 | +1.37(+9.98%) |
Mar 22, 2019 | 14.59 | 15.25 | 13.45 | 13.73 | 111,800 | -1.16(-7.79%) |
Mar 21, 2019 | 14.08 | 15.10 | 13.82 | 14.89 | 78,561 | +0.78(+5.53%) |
Mar 20, 2019 | 12.94 | 14.28 | 12.72 | 14.11 | 121,156 | +0.71(+5.30%) |
Mar 19, 2019 | 13.15 | 13.40 | 12.67 | 13.40 | 113,090 | +0.27(+2.06%) |
Mar 18, 2019 | 11.50 | 13.13 | 11.36 | 13.13 | 131,696 | +1.63(+14.17%) |
Mar 15, 2019 | 11.47 | 11.78 | 10.99 | 11.50 | 628,600 | +0.01(+0.09%) |
Mar 14, 2019 | 11.17 | 11.55 | 10.80 | 11.49 | 100,998 | +0.33(+2.96%) |
Mar 13, 2019 | 11.37 | 11.90 | 10.70 | 11.16 | 133,410 | -0.07(-0.62%) |
Mar 12, 2019 | 11.13 | 12.58 | 11.11 | 11.23 | 122,602 | +0.09(+0.81%) |
Mar 11, 2019 | 12.35 | 12.35 | 10.80 | 11.14 | 81,593 | -1.15(-9.36%) |
Mar 08, 2019 | 11.35 | 12.39 | 10.48 | 12.29 | 159,700 | +0.98(+8.66%) |
Mar 07, 2019 | 11.95 | 12.50 | 11.00 | 11.31 | 141,806 | -0.52(-4.40%) |
Mar 06, 2019 | 13.09 | 13.99 | 11.52 | 11.83 | 193,706 | -1.34(-10.17%) |
Mar 05, 2019 | 12.83 | 13.38 | 11.97 | 13.17 | 166,498 | +0.13(+1.00%) |
Mar 04, 2019 | 13.45 | 13.66 | 12.01 | 13.04 | 141,393 | -0.33(-2.47%) |