Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.45 | 14.59 | 13.48 | 14.16 | 154,800 | -0.51(-3.48%) |
May 30, 2019 | 15.12 | 15.15 | 14.05 | 14.67 | 93,593 | -0.37(-2.46%) |
May 29, 2019 | 15.48 | 15.58 | 14.89 | 15.04 | 89,977 | -0.55(-3.53%) |
May 28, 2019 | 15.70 | 16.23 | 15.26 | 15.59 | 94,323 | +0.01(+0.06%) |
May 24, 2019 | 15.90 | 16.62 | 15.26 | 15.58 | 44,800 | -0.19(-1.20%) |
May 23, 2019 | 15.54 | 16.64 | 15.34 | 15.77 | 122,145 | +0.01(+0.06%) |
May 22, 2019 | 15.75 | 16.25 | 15.18 | 15.76 | 98,816 | -0.36(-2.23%) |
May 21, 2019 | 17.95 | 17.96 | 15.53 | 16.12 | 193,462 | -1.80(-10.04%) |
May 20, 2019 | 17.81 | 18.50 | 17.10 | 17.92 | 78,052 | +0.03(+0.17%) |
May 17, 2019 | 19.37 | 19.37 | 17.81 | 17.89 | 67,200 | -1.70(-8.68%) |
May 16, 2019 | 18.43 | 19.84 | 18.43 | 19.59 | 64,943 | +1.19(+6.47%) |
May 15, 2019 | 18.04 | 18.86 | 17.44 | 18.40 | 39,875 | +0.19(+1.04%) |
May 14, 2019 | 18.53 | 18.67 | 18.12 | 18.21 | 45,926 | -0.95(-4.96%) |
May 13, 2019 | 17.37 | 19.93 | 17.37 | 19.16 | 66,593 | -0.38(-1.94%) |
May 10, 2019 | 19.56 | 20.42 | 19.09 | 19.54 | 64,300 | -0.06(-0.31%) |
May 09, 2019 | 20.34 | 21.18 | 19.47 | 19.60 | 73,874 | -1.48(-7.02%) |
May 08, 2019 | 18.57 | 21.22 | 18.54 | 21.08 | 111,445 | +2.50(+13.46%) |
May 07, 2019 | 19.13 | 19.50 | 18.25 | 18.58 | 68,742 | -0.82(-4.23%) |
May 06, 2019 | 18.10 | 19.82 | 18.10 | 19.40 | 83,361 | +0.39(+2.05%) |
May 03, 2019 | 18.83 | 19.44 | 18.30 | 19.01 | 136,400 | +0.48(+2.59%) |
May 02, 2019 | 18.36 | 18.99 | 18.18 | 18.53 | 51,929 | +0.13(+0.71%) |
May 01, 2019 | 18.63 | 18.80 | 18.18 | 18.40 | 64,085 | -0.41(-2.18%) |
Apr 30, 2019 | 19.34 | 19.53 | 18.54 | 18.81 | 118,880 | -0.54(-2.79%) |
Apr 29, 2019 | 20.40 | 20.76 | 19.18 | 19.35 | 154,036 | -0.53(-2.67%) |
Apr 26, 2019 | 19.91 | 20.20 | 19.32 | 19.88 | 104,200 | -0.05(-0.25%) |
Apr 25, 2019 | 19.98 | 20.70 | 18.93 | 19.93 | 141,840 | -0.07(-0.35%) |
Apr 24, 2019 | 20.07 | 21.01 | 19.43 | 20.00 | 101,179 | -0.04(-0.20%) |
Apr 23, 2019 | 19.60 | 20.37 | 19.50 | 20.04 | 162,716 | +0.42(+2.14%) |
Apr 22, 2019 | 20.18 | 20.18 | 18.25 | 19.62 | 96,912 | -0.56(-2.78%) |
Apr 18, 2019 | 20.58 | 21.32 | 19.64 | 20.18 | 114,700 | +0.16(+0.80%) |
Apr 17, 2019 | 20.81 | 21.09 | 19.85 | 20.02 | 63,753 | -0.67(-3.24%) |
Apr 16, 2019 | 20.82 | 21.48 | 20.30 | 20.69 | 91,135 | -0.02(-0.10%) |
Apr 15, 2019 | 21.77 | 21.77 | 19.58 | 20.71 | 101,466 | -0.92(-4.25%) |
Apr 12, 2019 | 22.11 | 22.12 | 20.64 | 21.63 | 98,400 | -0.32(-1.46%) |
Apr 11, 2019 | 21.66 | 22.48 | 21.33 | 21.95 | 80,710 | -0.14(-0.63%) |
Apr 10, 2019 | 24.62 | 24.62 | 22.03 | 22.09 | 111,555 | -2.59(-10.48%) |
Apr 09, 2019 | 27.24 | 27.87 | 24.18 | 24.68 | 258,059 | -2.61(-9.58%) |
Apr 08, 2019 | 26.92 | 28.52 | 25.63 | 27.29 | 234,780 | +0.33(+1.22%) |
Apr 05, 2019 | 25.00 | 27.80 | 25.00 | 26.96 | 280,100 | +2.54(+10.40%) |
Apr 04, 2019 | 24.30 | 24.60 | 22.97 | 24.42 | 82,022 | +0.12(+0.49%) |
Apr 03, 2019 | 22.75 | 24.39 | 22.39 | 24.30 | 111,072 | +1.99(+8.92%) |
Apr 02, 2019 | 22.00 | 22.63 | 21.44 | 22.31 | 80,434 | +0.27(+1.23%) |
Apr 01, 2019 | 22.11 | 22.57 | 21.45 | 22.04 | 111,208 | -0.01(-0.05%) |
Mar 29, 2019 | 21.12 | 22.50 | 20.72 | 22.05 | 199,700 | +1.29(+6.21%) |
Mar 28, 2019 | 19.95 | 21.25 | 19.75 | 20.76 | 150,355 | +0.81(+4.06%) |
Mar 27, 2019 | 18.01 | 20.10 | 18.01 | 19.95 | 116,190 | +1.93(+10.71%) |
Mar 26, 2019 | 17.23 | 18.09 | 17.23 | 18.02 | 95,423 | +0.24(+1.35%) |
Mar 25, 2019 | 17.58 | 18.11 | 17.10 | 17.78 | 196,622 | -0.42(-2.31%) |
Mar 22, 2019 | 19.00 | 19.43 | 18.16 | 18.20 | 173,100 | -0.83(-4.36%) |
Mar 21, 2019 | 18.22 | 19.51 | 18.22 | 19.03 | 295,329 | +0.40(+2.15%) |
Mar 20, 2019 | 18.59 | 18.75 | 18.18 | 18.63 | 163,202 | +0.03(+0.16%) |
Mar 19, 2019 | 17.71 | 18.69 | 17.63 | 18.60 | 222,841 | +0.97(+5.50%) |
Mar 18, 2019 | 16.15 | 17.90 | 15.78 | 17.63 | 409,981 | +1.95(+12.44%) |
Mar 15, 2019 | 15.08 | 15.71 | 14.09 | 15.68 | 826,500 | +0.77(+5.16%) |
Mar 14, 2019 | 14.21 | 14.97 | 14.15 | 14.91 | 123,841 | +0.70(+4.93%) |
Mar 13, 2019 | 13.95 | 14.31 | 13.31 | 14.21 | 113,033 | +0.28(+2.01%) |
Mar 12, 2019 | 13.98 | 14.46 | 13.28 | 13.93 | 75,663 | -0.02(-0.14%) |
Mar 11, 2019 | 13.58 | 14.20 | 13.45 | 13.95 | 119,200 | +0.40(+2.95%) |
Mar 08, 2019 | 13.30 | 13.66 | 12.98 | 13.55 | 215,100 | +0.23(+1.73%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.00 | 13.32 | 99,886 | -0.66(-4.72%) |
Mar 06, 2019 | 15.02 | 15.31 | 13.50 | 13.98 | 152,397 | -1.02(-6.80%) |
Mar 05, 2019 | 15.98 | 16.21 | 14.62 | 15.00 | 227,925 | -0.97(-6.07%) |
Mar 04, 2019 | 17.64 | 18.27 | 15.23 | 15.97 | 188,873 | -1.66(-9.42%) |