Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.05 | 14.25 | 13.96 | 14.05 | 620,762 | -0.25(-1.74%) |
May 30, 2019 | 14.49 | 14.55 | 14.05 | 14.30 | 546,973 | -0.19(-1.33%) |
May 29, 2019 | 14.39 | 14.55 | 14.21 | 14.49 | 858,885 | +0.03(+0.22%) |
May 28, 2019 | 14.65 | 14.77 | 14.44 | 14.46 | 610,198 | -0.19(-1.32%) |
May 24, 2019 | 14.89 | 15.06 | 14.56 | 14.65 | 673,498 | -0.14(-0.98%) |
May 23, 2019 | 14.83 | 14.98 | 14.64 | 14.79 | 829,271 | -0.18(-1.23%) |
May 22, 2019 | 15.11 | 15.28 | 14.79 | 14.98 | 729,644 | -0.20(-1.32%) |
May 21, 2019 | 15.49 | 15.57 | 15.18 | 15.18 | 773,060 | -0.29(-1.87%) |
May 20, 2019 | 15.38 | 15.65 | 15.26 | 15.47 | 684,786 | -0.05(-0.31%) |
May 17, 2019 | 15.63 | 15.94 | 15.49 | 15.52 | 480,590 | -0.17(-1.08%) |
May 16, 2019 | 16.17 | 16.24 | 15.62 | 15.69 | 460,941 | -0.47(-2.93%) |
May 15, 2019 | 15.67 | 16.27 | 15.51 | 16.16 | 1,092,848 | +0.46(+2.93%) |
May 14, 2019 | 15.27 | 15.76 | 15.11 | 15.70 | 727,110 | +0.52(+3.40%) |
May 13, 2019 | 15.41 | 15.59 | 14.95 | 15.18 | 1,121,576 | -0.36(-2.30%) |
May 10, 2019 | 15.99 | 16.09 | 15.41 | 15.54 | 767,627 | -0.48(-2.97%) |
May 09, 2019 | 16.14 | 16.37 | 15.92 | 16.02 | 793,118 | -0.18(-1.13%) |
May 08, 2019 | 15.68 | 16.39 | 15.68 | 16.20 | 1,429,099 | +0.53(+3.39%) |
May 07, 2019 | 15.51 | 15.87 | 15.33 | 15.67 | 1,596,956 | +0.03(+0.20%) |
May 06, 2019 | 15.80 | 16.95 | 15.47 | 15.64 | 4,826,508 | -1.58(-9.17%) |
May 03, 2019 | 17.34 | 17.37 | 16.91 | 17.22 | 1,593,361 | +0.00(+0.00%) |
May 02, 2019 | 17.07 | 17.53 | 17.07 | 17.22 | 810,402 | +0.12(+0.70%) |
May 01, 2019 | 17.38 | 17.45 | 17.07 | 17.10 | 1,793,218 | -0.24(-1.37%) |
Apr 30, 2019 | 17.91 | 17.94 | 17.22 | 17.33 | 606,682 | -0.56(-3.10%) |
Apr 29, 2019 | 17.47 | 17.94 | 17.47 | 17.89 | 430,870 | +0.45(+2.59%) |
Apr 26, 2019 | 17.58 | 17.78 | 17.41 | 17.44 | 512,633 | -0.17(-0.99%) |
Apr 25, 2019 | 17.79 | 17.85 | 17.33 | 17.61 | 436,830 | -0.28(-1.55%) |
Apr 24, 2019 | 17.49 | 18.02 | 17.49 | 17.89 | 625,839 | +0.48(+2.73%) |
Apr 23, 2019 | 17.22 | 17.58 | 17.07 | 17.41 | 851,178 | +0.27(+1.57%) |
Apr 22, 2019 | 17.73 | 17.73 | 16.86 | 17.14 | 961,946 | -0.56(-3.14%) |
Apr 18, 2019 | 17.47 | 17.73 | 17.30 | 17.70 | 858,128 | +0.26(+1.50%) |
Apr 17, 2019 | 17.79 | 17.94 | 17.34 | 17.44 | 703,592 | -0.24(-1.35%) |
Apr 16, 2019 | 17.87 | 17.98 | 17.38 | 17.68 | 444,065 | -0.12(-0.67%) |
Apr 15, 2019 | 17.97 | 18.14 | 17.79 | 17.79 | 583,783 | -0.16(-0.88%) |
Apr 12, 2019 | 18.64 | 18.91 | 17.91 | 17.95 | 715,947 | -0.63(-3.41%) |
Apr 11, 2019 | 18.74 | 18.93 | 18.55 | 18.59 | 578,224 | -0.17(-0.93%) |
Apr 10, 2019 | 18.60 | 18.96 | 18.51 | 18.76 | 738,981 | +0.22(+1.20%) |
Apr 09, 2019 | 18.39 | 18.68 | 18.11 | 18.54 | 592,332 | +0.13(+0.73%) |
Apr 08, 2019 | 18.37 | 18.67 | 18.22 | 18.41 | 536,770 | -0.01(-0.04%) |
Apr 05, 2019 | 18.33 | 18.68 | 18.25 | 18.41 | 454,147 | +0.07(+0.39%) |
Apr 04, 2019 | 18.27 | 18.48 | 18.19 | 18.34 | 559,505 | +0.07(+0.39%) |
Apr 03, 2019 | 18.28 | 18.37 | 18.06 | 18.27 | 438,201 | +0.12(+0.66%) |
Apr 02, 2019 | 18.33 | 18.41 | 18.05 | 18.15 | 567,092 | -0.19(-1.04%) |
Apr 01, 2019 | 18.14 | 18.56 | 18.06 | 18.34 | 1,205,542 | +0.27(+1.49%) |
Mar 29, 2019 | 17.75 | 18.12 | 17.52 | 18.07 | 679,394 | +0.48(+2.75%) |
Mar 28, 2019 | 17.73 | 18.14 | 17.53 | 17.59 | 580,933 | -0.14(-0.81%) |
Mar 27, 2019 | 17.21 | 17.83 | 17.02 | 17.73 | 732,080 | +0.61(+3.57%) |
Mar 26, 2019 | 17.29 | 17.61 | 17.06 | 17.12 | 602,869 | -0.01(-0.05%) |
Mar 25, 2019 | 16.45 | 17.35 | 16.41 | 17.13 | 882,588 | +0.70(+4.25%) |
Mar 22, 2019 | 16.26 | 16.60 | 16.08 | 16.43 | 788,929 | +0.17(+1.02%) |
Mar 21, 2019 | 17.07 | 17.07 | 16.26 | 16.26 | 843,498 | -0.84(-4.92%) |
Mar 20, 2019 | 16.89 | 17.24 | 16.80 | 17.10 | 558,129 | +0.10(+0.56%) |
Mar 19, 2019 | 16.82 | 17.26 | 16.74 | 17.01 | 594,561 | +0.29(+1.71%) |
Mar 18, 2019 | 16.79 | 16.86 | 16.44 | 16.72 | 656,358 | -0.07(-0.43%) |
Mar 15, 2019 | 16.63 | 16.87 | 16.43 | 16.80 | 1,371,897 | +0.21(+1.29%) |
Mar 14, 2019 | 16.96 | 17.06 | 16.58 | 16.58 | 293,591 | -0.44(-2.61%) |
Mar 13, 2019 | 17.06 | 17.28 | 16.91 | 17.03 | 387,424 | -0.01(-0.05%) |
Mar 12, 2019 | 16.66 | 17.11 | 16.55 | 17.03 | 656,225 | +0.41(+2.48%) |
Mar 11, 2019 | 16.53 | 16.68 | 16.10 | 16.62 | 675,224 | +0.09(+0.53%) |
Mar 08, 2019 | 16.57 | 16.66 | 16.10 | 16.53 | 769,517 | -0.14(-0.86%) |
Mar 07, 2019 | 17.16 | 17.30 | 16.66 | 16.68 | 424,849 | -0.48(-2.78%) |
Mar 06, 2019 | 17.69 | 17.76 | 17.12 | 17.15 | 429,093 | -0.52(-2.96%) |
Mar 05, 2019 | 17.71 | 17.92 | 17.45 | 17.68 | 462,045 | +0.03(+0.18%) |
Mar 04, 2019 | 18.58 | 18.58 | 17.49 | 17.64 | 668,705 | -0.90(-4.88%) |