Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.96 | 14.97 | 14.49 | 14.50 | 138,100 | -0.62(-4.10%) |
May 30, 2019 | 15.07 | 15.27 | 14.99 | 15.12 | 94,720 | +0.08(+0.53%) |
May 29, 2019 | 15.04 | 15.18 | 14.92 | 15.04 | 130,778 | -0.14(-0.92%) |
May 28, 2019 | 15.16 | 15.52 | 15.14 | 15.18 | 292,203 | +0.06(+0.40%) |
May 24, 2019 | 15.52 | 15.57 | 15.09 | 15.12 | 144,100 | -0.25(-1.63%) |
May 23, 2019 | 15.36 | 15.43 | 15.23 | 15.37 | 78,230 | -0.15(-0.97%) |
May 22, 2019 | 15.81 | 15.81 | 15.40 | 15.52 | 97,722 | -0.33(-2.08%) |
May 21, 2019 | 15.80 | 16.05 | 15.75 | 15.85 | 84,943 | +0.18(+1.15%) |
May 20, 2019 | 15.64 | 15.74 | 15.50 | 15.67 | 102,673 | -0.11(-0.70%) |
May 17, 2019 | 15.63 | 16.08 | 15.63 | 15.78 | 106,800 | +0.08(+0.51%) |
May 16, 2019 | 15.25 | 15.71 | 15.24 | 15.70 | 111,810 | +0.47(+3.09%) |
May 15, 2019 | 15.19 | 15.27 | 15.11 | 15.23 | 95,597 | +0.04(+0.26%) |
May 14, 2019 | 15.23 | 15.29 | 15.15 | 15.19 | 130,129 | +0.07(+0.46%) |
May 13, 2019 | 15.15 | 15.22 | 15.06 | 15.12 | 97,844 | -0.31(-2.01%) |
May 10, 2019 | 15.36 | 15.47 | 15.28 | 15.43 | 99,700 | +0.03(+0.19%) |
May 09, 2019 | 15.11 | 15.49 | 15.09 | 15.40 | 107,740 | +0.17(+1.12%) |
May 08, 2019 | 15.15 | 15.37 | 15.02 | 15.23 | 127,244 | +0.05(+0.33%) |
May 07, 2019 | 15.00 | 15.30 | 15.00 | 15.18 | 150,712 | +0.05(+0.33%) |
May 06, 2019 | 14.96 | 15.35 | 14.96 | 15.13 | 176,941 | -0.09(-0.59%) |
May 03, 2019 | 15.27 | 15.33 | 15.00 | 15.22 | 143,100 | +0.10(+0.66%) |
May 02, 2019 | 15.13 | 15.17 | 14.88 | 15.12 | 159,468 | +0.02(+0.13%) |
May 01, 2019 | 15.07 | 15.17 | 14.48 | 15.10 | 418,312 | +0.04(+0.27%) |
Apr 30, 2019 | 16.45 | 16.45 | 15.00 | 15.06 | 553,941 | -1.58(-9.50%) |
Apr 29, 2019 | 16.36 | 16.70 | 16.26 | 16.64 | 94,084 | +0.34(+2.09%) |
Apr 26, 2019 | 16.35 | 16.39 | 16.18 | 16.30 | 174,600 | -0.04(-0.24%) |
Apr 25, 2019 | 16.25 | 16.44 | 16.18 | 16.34 | 64,989 | +0.01(+0.06%) |
Apr 24, 2019 | 16.31 | 16.50 | 16.28 | 16.33 | 44,197 | +0.01(+0.06%) |
Apr 23, 2019 | 16.29 | 16.54 | 16.29 | 16.32 | 51,175 | +0.03(+0.18%) |
Apr 22, 2019 | 16.25 | 16.34 | 16.11 | 16.29 | 84,204 | -0.02(-0.12%) |
Apr 18, 2019 | 16.08 | 16.35 | 16.07 | 16.31 | 50,500 | +0.21(+1.30%) |
Apr 17, 2019 | 16.26 | 16.34 | 16.03 | 16.10 | 136,888 | -0.24(-1.47%) |
Apr 16, 2019 | 16.36 | 16.37 | 16.08 | 16.34 | 70,853 | +0.02(+0.12%) |
Apr 15, 2019 | 16.50 | 16.53 | 16.26 | 16.32 | 138,263 | -0.17(-1.03%) |
Apr 12, 2019 | 16.50 | 16.60 | 16.38 | 16.49 | 159,000 | +0.01(+0.06%) |
Apr 11, 2019 | 16.50 | 16.53 | 16.30 | 16.48 | 90,943 | +0.00(+0.00%) |
Apr 10, 2019 | 16.35 | 16.50 | 16.29 | 16.48 | 77,058 | +0.18(+1.10%) |
Apr 09, 2019 | 16.37 | 16.53 | 16.29 | 16.30 | 54,617 | -0.13(-0.79%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.15 | 16.43 | 92,176 | -0.02(-0.12%) |
Apr 05, 2019 | 16.32 | 16.53 | 16.26 | 16.45 | 87,500 | +0.17(+1.04%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.07 | 16.28 | 100,767 | -0.01(-0.06%) |
Apr 03, 2019 | 16.41 | 16.51 | 16.22 | 16.29 | 144,842 | -0.01(-0.06%) |
Apr 02, 2019 | 16.26 | 16.31 | 16.14 | 16.30 | 68,518 | +0.06(+0.37%) |
Apr 01, 2019 | 16.23 | 16.41 | 16.14 | 16.24 | 141,249 | +0.06(+0.37%) |
Mar 29, 2019 | 16.37 | 16.37 | 16.00 | 16.18 | 170,100 | -0.03(-0.19%) |
Mar 28, 2019 | 16.13 | 16.24 | 15.98 | 16.21 | 56,620 | +0.10(+0.62%) |
Mar 27, 2019 | 16.18 | 16.19 | 15.70 | 16.11 | 107,634 | -0.08(-0.49%) |
Mar 26, 2019 | 16.39 | 16.51 | 16.12 | 16.19 | 124,103 | -0.13(-0.80%) |
Mar 25, 2019 | 16.49 | 16.49 | 15.70 | 16.32 | 191,042 | -0.39(-2.33%) |
Mar 22, 2019 | 16.95 | 17.12 | 16.52 | 16.71 | 149,700 | -0.39(-2.28%) |
Mar 21, 2019 | 17.04 | 17.38 | 17.00 | 17.10 | 122,645 | -0.17(-0.98%) |
Mar 20, 2019 | 17.29 | 17.42 | 16.98 | 17.27 | 127,559 | -0.02(-0.12%) |
Mar 19, 2019 | 17.41 | 17.55 | 17.22 | 17.29 | 108,034 | -0.01(-0.06%) |
Mar 18, 2019 | 17.27 | 17.53 | 17.04 | 17.30 | 186,182 | +0.06(+0.35%) |
Mar 15, 2019 | 16.33 | 17.24 | 16.33 | 17.24 | 334,900 | +0.98(+6.03%) |
Mar 14, 2019 | 16.33 | 16.40 | 16.20 | 16.26 | 74,198 | +0.03(+0.18%) |
Mar 13, 2019 | 16.40 | 16.54 | 16.16 | 16.23 | 101,590 | +0.01(+0.06%) |
Mar 12, 2019 | 16.29 | 16.33 | 16.06 | 16.22 | 163,054 | +0.07(+0.43%) |
Mar 11, 2019 | 16.23 | 16.41 | 15.61 | 16.15 | 438,227 | -0.08(-0.49%) |
Mar 08, 2019 | 17.39 | 17.54 | 16.15 | 16.23 | 295,100 | -1.53(-8.61%) |
Mar 07, 2019 | 17.95 | 18.00 | 17.57 | 17.76 | 147,837 | +0.25(+1.43%) |
Mar 06, 2019 | 17.85 | 17.95 | 16.41 | 17.51 | 296,156 | -0.44(-2.45%) |
Mar 05, 2019 | 17.40 | 18.05 | 17.38 | 17.95 | 301,567 | +0.68(+3.94%) |
Mar 04, 2019 | 16.95 | 17.29 | 16.72 | 17.27 | 225,689 | +0.73(+4.41%) |