Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.96 | 13.12 | 12.83 | 13.05 | 684,200 | -0.13(-0.99%) |
May 30, 2019 | 13.77 | 13.85 | 13.17 | 13.18 | 433,103 | -0.58(-4.22%) |
May 29, 2019 | 13.77 | 13.84 | 13.54 | 13.76 | 800,791 | -0.13(-0.94%) |
May 28, 2019 | 14.32 | 14.33 | 13.78 | 13.89 | 973,680 | -0.41(-2.87%) |
May 24, 2019 | 14.48 | 14.60 | 14.21 | 14.30 | 457,100 | -0.06(-0.42%) |
May 23, 2019 | 14.79 | 14.80 | 14.31 | 14.36 | 512,911 | -0.67(-4.46%) |
May 22, 2019 | 15.37 | 15.41 | 14.95 | 15.03 | 414,281 | -0.44(-2.82%) |
May 21, 2019 | 15.40 | 15.66 | 15.16 | 15.47 | 622,001 | +0.12(+0.78%) |
May 20, 2019 | 15.49 | 15.57 | 15.32 | 15.35 | 425,562 | -0.22(-1.40%) |
May 17, 2019 | 15.54 | 15.81 | 15.41 | 15.57 | 418,010 | -0.10(-0.63%) |
May 16, 2019 | 15.73 | 16.01 | 15.52 | 15.66 | 613,965 | -0.07(-0.44%) |
May 15, 2019 | 15.65 | 15.80 | 15.55 | 15.73 | 342,090 | -0.09(-0.56%) |
May 14, 2019 | 15.55 | 15.88 | 15.45 | 15.82 | 390,492 | +0.40(+2.57%) |
May 13, 2019 | 15.89 | 15.89 | 15.38 | 15.43 | 614,356 | -0.62(-3.83%) |
May 10, 2019 | 15.55 | 16.16 | 15.37 | 16.04 | 670,208 | +0.52(+3.32%) |
May 09, 2019 | 14.68 | 16.10 | 14.16 | 15.53 | 1,099,528 | +0.29(+1.89%) |
May 08, 2019 | 15.89 | 16.10 | 15.19 | 15.24 | 1,008,585 | -0.66(-4.18%) |
May 07, 2019 | 16.52 | 16.55 | 15.84 | 15.90 | 671,127 | -0.63(-3.84%) |
May 06, 2019 | 16.84 | 16.84 | 16.40 | 16.54 | 509,102 | -0.36(-2.11%) |
May 03, 2019 | 16.69 | 16.91 | 16.41 | 16.90 | 879,667 | +0.33(+1.98%) |
May 02, 2019 | 16.92 | 17.14 | 16.53 | 16.57 | 354,034 | -0.46(-2.68%) |
May 01, 2019 | 17.24 | 17.41 | 17.01 | 17.02 | 610,283 | -0.21(-1.21%) |
Apr 30, 2019 | 17.38 | 17.48 | 16.88 | 17.23 | 584,962 | -0.12(-0.69%) |
Apr 29, 2019 | 16.99 | 17.39 | 16.88 | 17.35 | 486,953 | +0.38(+2.22%) |
Apr 26, 2019 | 16.58 | 16.99 | 16.40 | 16.97 | 372,752 | +0.36(+2.15%) |
Apr 25, 2019 | 16.97 | 16.97 | 16.61 | 16.62 | 256,810 | -0.35(-2.05%) |
Apr 24, 2019 | 16.99 | 17.13 | 16.78 | 16.96 | 428,480 | -0.11(-0.64%) |
Apr 23, 2019 | 17.15 | 17.38 | 17.06 | 17.07 | 380,407 | -0.03(-0.17%) |
Apr 22, 2019 | 16.88 | 17.22 | 16.70 | 17.10 | 540,233 | +0.35(+2.07%) |
Apr 18, 2019 | 17.28 | 17.41 | 16.70 | 16.76 | 567,999 | -0.54(-3.10%) |
Apr 17, 2019 | 17.39 | 17.50 | 17.18 | 17.29 | 284,163 | +0.01(+0.06%) |
Apr 16, 2019 | 16.83 | 17.33 | 16.73 | 17.28 | 369,316 | +0.53(+3.14%) |
Apr 15, 2019 | 17.26 | 17.27 | 16.73 | 16.76 | 359,884 | -0.54(-3.10%) |
Apr 12, 2019 | 17.50 | 17.58 | 17.26 | 17.29 | 424,159 | +0.05(+0.29%) |
Apr 11, 2019 | 17.30 | 17.37 | 17.16 | 17.24 | 253,967 | -0.10(-0.57%) |
Apr 10, 2019 | 17.17 | 17.60 | 17.10 | 17.34 | 657,994 | +0.25(+1.45%) |
Apr 09, 2019 | 17.31 | 17.33 | 16.99 | 17.09 | 432,608 | -0.28(-1.60%) |
Apr 08, 2019 | 17.32 | 17.52 | 17.12 | 17.37 | 421,956 | +0.04(+0.23%) |
Apr 05, 2019 | 17.00 | 17.33 | 17.00 | 17.33 | 619,809 | +0.36(+2.10%) |
Apr 04, 2019 | 16.44 | 17.06 | 16.44 | 16.97 | 458,812 | +0.52(+3.13%) |
Apr 03, 2019 | 16.92 | 17.02 | 16.42 | 16.46 | 328,569 | -0.35(-2.07%) |
Apr 02, 2019 | 16.76 | 16.86 | 16.51 | 16.81 | 290,192 | +0.05(+0.30%) |
Apr 01, 2019 | 16.71 | 16.91 | 16.58 | 16.76 | 427,136 | +0.21(+1.26%) |
Mar 29, 2019 | 16.68 | 16.75 | 16.37 | 16.55 | 313,785 | +0.03(+0.18%) |
Mar 28, 2019 | 16.56 | 16.76 | 16.39 | 16.52 | 291,958 | -0.11(-0.66%) |
Mar 27, 2019 | 16.71 | 16.87 | 16.42 | 16.63 | 303,636 | -0.07(-0.42%) |
Mar 26, 2019 | 16.96 | 17.15 | 16.65 | 16.70 | 238,716 | -0.11(-0.65%) |
Mar 25, 2019 | 16.90 | 17.03 | 16.66 | 16.81 | 568,474 | -0.15(-0.88%) |
Mar 22, 2019 | 17.05 | 17.14 | 16.77 | 16.95 | 668,091 | -0.30(-1.73%) |
Mar 21, 2019 | 16.84 | 17.37 | 16.72 | 17.25 | 522,198 | +0.36(+2.11%) |
Mar 20, 2019 | 16.82 | 17.09 | 16.67 | 16.90 | 589,074 | +0.06(+0.35%) |
Mar 19, 2019 | 16.44 | 16.93 | 16.43 | 16.84 | 543,533 | +0.44(+2.66%) |
Mar 18, 2019 | 16.32 | 16.56 | 16.26 | 16.40 | 517,012 | +0.09(+0.55%) |
Mar 15, 2019 | 16.09 | 16.36 | 16.09 | 16.31 | 1,209,076 | +0.19(+1.17%) |
Mar 14, 2019 | 16.07 | 16.28 | 15.86 | 16.12 | 855,837 | +0.07(+0.43%) |
Mar 13, 2019 | 15.79 | 16.11 | 15.71 | 16.05 | 395,709 | +0.38(+2.40%) |
Mar 12, 2019 | 15.59 | 15.90 | 15.53 | 15.67 | 550,810 | +0.11(+0.70%) |
Mar 11, 2019 | 15.21 | 15.58 | 15.14 | 15.57 | 413,809 | +0.46(+3.02%) |
Mar 08, 2019 | 15.22 | 15.38 | 14.94 | 15.11 | 477,179 | -0.28(-1.80%) |
Mar 07, 2019 | 15.74 | 15.85 | 15.27 | 15.39 | 863,782 | -0.38(-2.39%) |
Mar 06, 2019 | 15.92 | 16.07 | 15.69 | 15.76 | 428,387 | -0.19(-1.18%) |
Mar 05, 2019 | 15.63 | 16.35 | 15.46 | 15.95 | 1,676,644 | +0.38(+2.42%) |
Mar 04, 2019 | 15.55 | 15.68 | 15.43 | 15.58 | 273,184 | +0.06(+0.38%) |