Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.26 | 14.46 | 14.12 | 14.40 | 177,800 | -0.06(-0.41%) |
May 30, 2019 | 14.58 | 14.76 | 14.37 | 14.46 | 79,846 | -0.11(-0.75%) |
May 29, 2019 | 14.61 | 14.67 | 14.44 | 14.57 | 105,241 | -0.11(-0.75%) |
May 28, 2019 | 14.74 | 14.89 | 14.61 | 14.68 | 95,076 | -0.09(-0.61%) |
May 24, 2019 | 15.03 | 15.12 | 14.77 | 14.77 | 80,500 | -0.19(-1.27%) |
May 23, 2019 | 15.05 | 15.06 | 14.77 | 14.96 | 165,497 | -0.33(-2.16%) |
May 22, 2019 | 15.55 | 15.66 | 15.27 | 15.29 | 82,900 | -0.30(-1.92%) |
May 21, 2019 | 15.58 | 15.67 | 15.56 | 15.59 | 112,999 | +0.06(+0.39%) |
May 20, 2019 | 15.53 | 15.64 | 15.40 | 15.53 | 85,294 | -0.14(-0.89%) |
May 17, 2019 | 15.72 | 15.89 | 15.46 | 15.67 | 169,300 | -0.23(-1.45%) |
May 16, 2019 | 15.74 | 15.90 | 15.63 | 15.90 | 173,131 | +0.22(+1.40%) |
May 15, 2019 | 15.50 | 15.78 | 15.40 | 15.68 | 103,326 | +0.04(+0.26%) |
May 14, 2019 | 15.63 | 15.80 | 15.55 | 15.64 | 173,343 | +0.01(+0.06%) |
May 13, 2019 | 15.90 | 16.14 | 15.53 | 15.63 | 157,777 | -0.53(-3.28%) |
May 10, 2019 | 15.94 | 16.23 | 15.80 | 16.16 | 264,800 | +0.16(+1.00%) |
May 09, 2019 | 16.21 | 16.21 | 15.80 | 16.00 | 246,089 | -0.38(-2.32%) |
May 08, 2019 | 16.43 | 16.68 | 16.30 | 16.38 | 190,690 | -0.04(-0.24%) |
May 07, 2019 | 16.45 | 16.79 | 16.26 | 16.42 | 220,915 | -0.40(-2.38%) |
May 06, 2019 | 16.87 | 17.53 | 16.76 | 16.82 | 243,433 | -0.41(-2.38%) |
May 03, 2019 | 16.62 | 17.32 | 16.62 | 17.23 | 297,000 | +0.52(+3.11%) |
May 02, 2019 | 18.29 | 18.29 | 16.49 | 16.71 | 389,163 | -3.21(-16.11%) |
May 01, 2019 | 20.01 | 20.36 | 19.81 | 19.92 | 288,283 | +0.01(+0.05%) |
Apr 30, 2019 | 19.91 | 20.03 | 19.63 | 19.91 | 180,094 | +0.00(+0.00%) |
Apr 29, 2019 | 19.39 | 20.06 | 19.36 | 19.91 | 171,252 | +0.61(+3.16%) |
Apr 26, 2019 | 19.46 | 19.68 | 19.27 | 19.30 | 121,600 | -0.11(-0.57%) |
Apr 25, 2019 | 19.90 | 19.90 | 19.38 | 19.41 | 105,736 | -0.59(-2.95%) |
Apr 24, 2019 | 19.49 | 20.14 | 19.36 | 20.00 | 214,582 | +0.57(+2.93%) |
Apr 23, 2019 | 19.33 | 19.63 | 19.07 | 19.43 | 133,044 | +0.32(+1.67%) |
Apr 22, 2019 | 19.42 | 19.68 | 19.00 | 19.11 | 166,243 | -0.32(-1.65%) |
Apr 18, 2019 | 19.52 | 19.76 | 19.32 | 19.43 | 222,300 | -0.14(-0.72%) |
Apr 17, 2019 | 19.57 | 19.65 | 19.40 | 19.57 | 123,255 | +0.15(+0.77%) |
Apr 16, 2019 | 19.09 | 19.51 | 19.09 | 19.42 | 220,445 | +0.26(+1.36%) |
Apr 15, 2019 | 19.42 | 19.70 | 19.11 | 19.16 | 119,218 | -0.23(-1.19%) |
Apr 12, 2019 | 19.36 | 19.62 | 19.08 | 19.39 | 206,300 | +0.12(+0.62%) |
Apr 11, 2019 | 18.82 | 19.45 | 18.74 | 19.27 | 259,707 | +0.46(+2.45%) |
Apr 10, 2019 | 18.33 | 18.86 | 18.24 | 18.81 | 155,771 | +0.55(+3.01%) |
Apr 09, 2019 | 18.75 | 18.94 | 18.24 | 18.26 | 163,181 | -0.58(-3.08%) |
Apr 08, 2019 | 18.61 | 18.95 | 18.58 | 18.84 | 92,756 | +0.10(+0.53%) |
Apr 05, 2019 | 18.53 | 18.74 | 18.41 | 18.74 | 66,600 | +0.29(+1.57%) |
Apr 04, 2019 | 18.09 | 18.46 | 18.08 | 18.45 | 86,687 | +0.36(+1.99%) |
Apr 03, 2019 | 18.54 | 18.58 | 17.98 | 18.09 | 98,025 | -0.24(-1.31%) |
Apr 02, 2019 | 18.16 | 18.53 | 18.01 | 18.33 | 186,967 | +0.28(+1.55%) |
Apr 01, 2019 | 17.50 | 18.11 | 17.50 | 18.05 | 202,056 | +0.48(+2.73%) |
Mar 29, 2019 | 17.08 | 17.61 | 17.08 | 17.57 | 183,000 | +0.66(+3.90%) |
Mar 28, 2019 | 16.93 | 17.08 | 16.66 | 16.91 | 232,655 | +0.01(+0.06%) |
Mar 27, 2019 | 16.40 | 16.93 | 16.40 | 16.90 | 136,387 | +0.52(+3.17%) |
Mar 26, 2019 | 16.69 | 16.85 | 16.29 | 16.38 | 186,224 | -0.28(-1.68%) |
Mar 25, 2019 | 16.70 | 16.92 | 16.45 | 16.66 | 106,249 | -0.03(-0.18%) |
Mar 22, 2019 | 17.01 | 17.23 | 16.69 | 16.69 | 202,700 | -0.36(-2.11%) |
Mar 21, 2019 | 16.99 | 17.59 | 16.99 | 17.05 | 150,104 | +0.04(+0.24%) |
Mar 20, 2019 | 17.22 | 17.34 | 16.84 | 17.01 | 196,743 | -0.21(-1.22%) |
Mar 19, 2019 | 17.15 | 17.39 | 16.82 | 17.22 | 84,736 | +0.11(+0.64%) |
Mar 18, 2019 | 17.05 | 17.28 | 17.05 | 17.11 | 144,340 | +0.06(+0.35%) |
Mar 15, 2019 | 16.92 | 17.35 | 16.91 | 17.05 | 374,600 | +0.14(+0.83%) |
Mar 14, 2019 | 16.92 | 17.09 | 16.90 | 16.91 | 96,609 | +0.00(+0.00%) |
Mar 13, 2019 | 16.97 | 17.29 | 16.89 | 16.91 | 138,727 | -0.07(-0.41%) |
Mar 12, 2019 | 17.01 | 17.20 | 16.86 | 16.98 | 103,657 | -0.04(-0.24%) |
Mar 11, 2019 | 16.71 | 17.04 | 16.60 | 17.02 | 110,551 | +0.29(+1.73%) |
Mar 08, 2019 | 16.80 | 16.89 | 16.62 | 16.73 | 91,300 | -0.11(-0.65%) |
Mar 07, 2019 | 16.86 | 17.11 | 16.68 | 16.84 | 137,544 | -0.01(-0.06%) |
Mar 06, 2019 | 17.51 | 17.51 | 16.85 | 16.85 | 180,823 | -0.65(-3.71%) |
Mar 05, 2019 | 17.61 | 17.74 | 17.42 | 17.50 | 116,892 | -0.09(-0.51%) |
Mar 04, 2019 | 17.65 | 18.06 | 17.29 | 17.59 | 203,398 | -0.17(-0.96%) |