Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.46 | 14.76 | 13.99 | 14.04 | 228,000 | -0.54(-3.70%) |
May 30, 2019 | 15.08 | 15.22 | 14.47 | 14.58 | 199,163 | -0.45(-2.99%) |
May 29, 2019 | 15.11 | 15.61 | 14.96 | 15.03 | 123,044 | -0.18(-1.18%) |
May 28, 2019 | 15.64 | 15.93 | 15.08 | 15.21 | 94,009 | -0.40(-2.56%) |
May 24, 2019 | 15.10 | 15.70 | 15.06 | 15.61 | 100,100 | +0.51(+3.38%) |
May 23, 2019 | 15.29 | 15.29 | 14.75 | 15.10 | 150,705 | -0.36(-2.33%) |
May 22, 2019 | 15.35 | 15.76 | 14.77 | 15.46 | 165,658 | +0.09(+0.59%) |
May 21, 2019 | 15.23 | 15.72 | 14.85 | 15.37 | 283,186 | +0.27(+1.79%) |
May 20, 2019 | 15.08 | 15.65 | 14.46 | 15.10 | 106,858 | -0.12(-0.79%) |
May 17, 2019 | 15.72 | 15.72 | 14.96 | 15.22 | 225,600 | -0.60(-3.79%) |
May 16, 2019 | 15.97 | 16.23 | 15.53 | 15.82 | 221,226 | -0.14(-0.88%) |
May 15, 2019 | 16.29 | 16.44 | 15.80 | 15.96 | 179,786 | -0.49(-2.98%) |
May 14, 2019 | 16.00 | 16.68 | 15.69 | 16.45 | 168,191 | +0.45(+2.81%) |
May 13, 2019 | 16.42 | 16.62 | 15.81 | 16.00 | 168,700 | -0.82(-4.88%) |
May 10, 2019 | 16.09 | 17.73 | 16.09 | 16.82 | 252,200 | +0.60(+3.70%) |
May 09, 2019 | 15.97 | 16.45 | 15.53 | 16.22 | 132,212 | +0.14(+0.87%) |
May 08, 2019 | 16.28 | 16.74 | 15.87 | 16.08 | 240,071 | -0.19(-1.17%) |
May 07, 2019 | 16.76 | 16.99 | 16.00 | 16.27 | 180,371 | -0.63(-3.73%) |
May 06, 2019 | 14.93 | 17.11 | 14.74 | 16.90 | 221,996 | +1.71(+11.26%) |
May 03, 2019 | 15.42 | 15.92 | 14.53 | 15.19 | 607,900 | -0.28(-1.81%) |
May 02, 2019 | 15.36 | 16.30 | 15.27 | 15.47 | 153,093 | +0.13(+0.85%) |
May 01, 2019 | 15.70 | 16.04 | 15.33 | 15.34 | 455,936 | -0.44(-2.79%) |
Apr 30, 2019 | 15.97 | 16.21 | 15.53 | 15.78 | 167,045 | -0.21(-1.31%) |
Apr 29, 2019 | 15.80 | 16.46 | 15.78 | 15.99 | 136,487 | +0.24(+1.52%) |
Apr 26, 2019 | 15.70 | 16.29 | 15.45 | 15.75 | 210,500 | +0.07(+0.45%) |
Apr 25, 2019 | 15.59 | 16.26 | 15.20 | 15.68 | 202,009 | +0.07(+0.45%) |
Apr 24, 2019 | 15.29 | 15.79 | 14.91 | 15.61 | 302,609 | +0.40(+2.63%) |
Apr 23, 2019 | 14.70 | 15.38 | 14.20 | 15.21 | 858,786 | -0.34(-2.19%) |
Apr 22, 2019 | 16.30 | 16.51 | 15.45 | 15.55 | 389,875 | -1.02(-6.16%) |
Apr 18, 2019 | 16.07 | 16.63 | 15.71 | 16.57 | 500,200 | +0.48(+2.98%) |
Apr 17, 2019 | 16.20 | 16.59 | 15.46 | 16.09 | 817,341 | -0.17(-1.05%) |
Apr 16, 2019 | 14.92 | 17.08 | 14.85 | 16.26 | 868,886 | +1.48(+10.01%) |
Apr 15, 2019 | 14.00 | 15.86 | 13.13 | 14.78 | 3,115,636 | -4.01(-21.34%) |
Apr 12, 2019 | 19.77 | 19.99 | 18.49 | 18.79 | 377,100 | -0.81(-4.13%) |
Apr 11, 2019 | 18.81 | 20.04 | 18.52 | 19.60 | 249,581 | +0.73(+3.87%) |
Apr 10, 2019 | 20.49 | 20.60 | 18.43 | 18.87 | 344,309 | -1.61(-7.86%) |
Apr 09, 2019 | 20.71 | 21.21 | 20.36 | 20.48 | 287,702 | -0.32(-1.54%) |
Apr 08, 2019 | 20.59 | 21.15 | 20.09 | 20.80 | 201,857 | +0.23(+1.12%) |
Apr 05, 2019 | 19.75 | 20.74 | 19.34 | 20.57 | 379,000 | +0.93(+4.74%) |
Apr 04, 2019 | 19.95 | 20.17 | 19.46 | 19.64 | 140,196 | -0.27(-1.36%) |
Apr 03, 2019 | 19.65 | 20.20 | 19.51 | 19.91 | 158,211 | +0.38(+1.95%) |
Apr 02, 2019 | 19.42 | 19.73 | 18.97 | 19.53 | 178,904 | +0.18(+0.93%) |
Apr 01, 2019 | 19.63 | 20.10 | 19.25 | 19.35 | 142,170 | -0.34(-1.73%) |
Mar 29, 2019 | 20.27 | 20.65 | 19.66 | 19.69 | 180,400 | -0.50(-2.48%) |
Mar 28, 2019 | 19.08 | 20.24 | 18.95 | 20.19 | 165,476 | +1.11(+5.82%) |
Mar 27, 2019 | 18.01 | 19.45 | 17.85 | 19.08 | 296,639 | +1.08(+6.00%) |
Mar 26, 2019 | 17.92 | 18.65 | 17.41 | 18.00 | 375,528 | +0.30(+1.69%) |
Mar 25, 2019 | 18.11 | 18.42 | 16.77 | 17.70 | 434,408 | -0.50(-2.75%) |
Mar 22, 2019 | 18.95 | 19.20 | 18.03 | 18.20 | 359,600 | -0.80(-4.21%) |
Mar 21, 2019 | 18.58 | 19.88 | 18.40 | 19.00 | 588,378 | +0.27(+1.44%) |
Mar 20, 2019 | 19.84 | 19.84 | 18.65 | 18.73 | 155,391 | -1.15(-5.78%) |
Mar 19, 2019 | 19.75 | 20.15 | 19.60 | 19.88 | 245,569 | +0.24(+1.22%) |
Mar 18, 2019 | 20.23 | 20.45 | 19.40 | 19.64 | 742,786 | -0.59(-2.92%) |
Mar 15, 2019 | 20.34 | 20.68 | 19.97 | 20.23 | 1,256,600 | +0.00(+0.00%) |
Mar 14, 2019 | 20.05 | 20.49 | 19.73 | 20.23 | 301,357 | +0.13(+0.65%) |
Mar 13, 2019 | 20.65 | 21.83 | 19.68 | 20.10 | 448,671 | +0.33(+1.67%) |
Mar 12, 2019 | 18.71 | 20.41 | 18.71 | 19.77 | 169,815 | +1.00(+5.33%) |
Mar 11, 2019 | 18.20 | 18.83 | 17.70 | 18.77 | 163,383 | +0.60(+3.30%) |
Mar 08, 2019 | 18.75 | 18.75 | 17.92 | 18.17 | 173,300 | -0.67(-3.56%) |
Mar 07, 2019 | 18.88 | 19.41 | 18.19 | 18.84 | 158,874 | -0.07(-0.37%) |
Mar 06, 2019 | 20.13 | 20.17 | 18.24 | 18.91 | 284,727 | -1.30(-6.43%) |
Mar 05, 2019 | 20.52 | 21.11 | 20.07 | 20.21 | 332,188 | -0.32(-1.56%) |
Mar 04, 2019 | 20.95 | 21.50 | 19.96 | 20.53 | 309,951 | -0.37(-1.77%) |