Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.35 | 13.80 | 13.20 | 13.20 | 913 | -0.30(-2.22%) |
May 30, 2019 | 13.20 | 14.18 | 13.20 | 13.50 | 1,405 | +0.45(+3.47%) |
May 29, 2019 | 12.02 | 13.51 | 12.02 | 13.05 | 5,116 | -0.72(-5.25%) |
May 28, 2019 | 13.63 | 14.55 | 13.63 | 13.77 | 8,338 | +0.72(+5.53%) |
May 24, 2019 | 13.16 | 13.24 | 12.45 | 13.05 | 12,706 | +0.03(+0.22%) |
May 23, 2019 | 13.29 | 13.29 | 12.45 | 13.02 | 2,626 | +0.17(+1.34%) |
May 22, 2019 | 13.83 | 14.40 | 12.45 | 12.85 | 14,175 | -1.25(-8.88%) |
May 21, 2019 | 14.25 | 14.25 | 13.80 | 14.10 | 501 | -0.08(-0.53%) |
May 20, 2019 | 13.65 | 14.55 | 13.08 | 14.18 | 6,894 | +0.53(+3.86%) |
May 17, 2019 | 13.38 | 14.10 | 13.35 | 13.65 | 1,253 | +0.34(+2.55%) |
May 16, 2019 | 14.05 | 14.05 | 13.20 | 13.31 | 2,462 | -0.78(-5.51%) |
May 15, 2019 | 13.71 | 14.09 | 13.52 | 14.09 | 562 | +0.36(+2.62%) |
May 14, 2019 | 13.68 | 14.10 | 13.52 | 13.72 | 594 | -0.22(-1.61%) |
May 13, 2019 | 13.80 | 14.10 | 13.50 | 13.95 | 1,305 | -0.15(-1.06%) |
May 10, 2019 | 14.10 | 14.10 | 13.81 | 14.10 | 293 | +0.00(+0.00%) |
May 09, 2019 | 14.25 | 14.40 | 13.91 | 14.10 | 1,375 | +0.00(+0.00%) |
May 08, 2019 | 14.10 | 14.10 | 13.66 | 14.10 | 438 | +0.02(+0.16%) |
May 07, 2019 | 13.98 | 14.40 | 13.69 | 14.08 | 3,025 | +0.13(+0.91%) |
May 06, 2019 | 13.80 | 14.40 | 13.65 | 13.95 | 3,155 | -0.45(-3.13%) |
May 03, 2019 | 13.65 | 14.40 | 13.65 | 14.40 | 3,873 | +0.22(+1.56%) |
May 02, 2019 | 14.03 | 14.84 | 13.65 | 14.18 | 3,759 | +0.22(+1.60%) |
May 01, 2019 | 14.60 | 15.15 | 13.95 | 13.96 | 2,588 | -0.59(-4.08%) |
Apr 30, 2019 | 14.25 | 14.70 | 14.22 | 14.55 | 2,434 | -0.22(-1.49%) |
Apr 29, 2019 | 15.00 | 15.30 | 13.65 | 14.77 | 7,047 | +0.02(+0.12%) |
Apr 26, 2019 | 12.96 | 15.00 | 12.90 | 14.75 | 11,480 | +1.74(+13.36%) |
Apr 25, 2019 | 13.20 | 13.20 | 12.90 | 13.01 | 17,092 | -0.26(-1.97%) |
Apr 24, 2019 | 13.10 | 13.50 | 13.05 | 13.28 | 26,183 | -0.22(-1.67%) |
Apr 23, 2019 | 13.80 | 14.62 | 12.90 | 13.50 | 34,295 | -0.26(-1.91%) |
Apr 22, 2019 | 13.76 | 13.76 | 12.75 | 13.76 | 25,924 | -0.04(-0.27%) |
Apr 18, 2019 | 14.08 | 14.08 | 13.35 | 13.80 | 5,600 | -0.58(-4.04%) |
Apr 17, 2019 | 15.30 | 15.30 | 13.70 | 14.38 | 6,109 | -0.92(-6.01%) |
Apr 16, 2019 | 15.15 | 15.60 | 15.15 | 15.30 | 1,332 | +0.00(+0.00%) |
Apr 15, 2019 | 15.60 | 15.75 | 15.30 | 15.30 | 1,882 | +0.00(+0.00%) |
Apr 12, 2019 | 15.75 | 15.90 | 15.30 | 15.30 | 1,453 | -0.45(-2.86%) |
Apr 11, 2019 | 15.60 | 15.75 | 15.53 | 15.75 | 1,242 | +0.30(+1.94%) |
Apr 10, 2019 | 15.45 | 15.60 | 15.45 | 15.45 | 4,092 | +0.15(+0.98%) |
Apr 09, 2019 | 15.30 | 15.38 | 15.08 | 15.30 | 1,703 | +0.00(+0.00%) |
Apr 08, 2019 | 14.72 | 15.45 | 14.72 | 15.30 | 2,689 | +0.60(+4.08%) |
Apr 05, 2019 | 15.00 | 15.60 | 14.70 | 14.70 | 3,026 | -0.15(-1.02%) |
Apr 04, 2019 | 14.86 | 15.15 | 14.70 | 14.85 | 3,000 | +0.01(+0.07%) |
Apr 03, 2019 | 14.91 | 15.15 | 14.70 | 14.84 | 5,964 | +0.14(+0.96%) |
Apr 02, 2019 | 15.60 | 16.05 | 14.55 | 14.70 | 17,990 | -1.05(-6.67%) |
Apr 01, 2019 | 15.75 | 16.05 | 15.45 | 15.75 | 7,677 | -0.15(-0.94%) |
Mar 29, 2019 | 15.90 | 16.05 | 15.60 | 15.90 | 6,733 | +0.00(+0.00%) |
Mar 28, 2019 | 16.35 | 16.50 | 15.90 | 15.90 | 7,888 | -0.60(-3.64%) |
Mar 27, 2019 | 16.95 | 17.10 | 16.20 | 16.50 | 12,725 | -0.30(-1.79%) |
Mar 26, 2019 | 16.65 | 16.95 | 16.50 | 16.80 | 6,494 | +0.45(+2.75%) |
Mar 25, 2019 | 15.90 | 16.65 | 15.45 | 16.35 | 14,478 | +0.75(+4.81%) |
Mar 22, 2019 | 15.60 | 16.05 | 15.60 | 15.60 | 6,386 | -0.30(-1.89%) |
Mar 21, 2019 | 16.50 | 17.10 | 15.15 | 15.90 | 13,226 | -1.05(-6.19%) |
Mar 20, 2019 | 16.65 | 17.10 | 16.35 | 16.95 | 3,612 | +0.15(+0.89%) |
Mar 19, 2019 | 17.25 | 17.25 | 16.35 | 16.80 | 8,476 | -0.60(-3.45%) |
Mar 18, 2019 | 17.40 | 17.70 | 17.10 | 17.40 | 3,682 | -0.15(-0.85%) |
Mar 15, 2019 | 16.95 | 17.55 | 16.95 | 17.55 | 7,686 | +0.45(+2.63%) |
Mar 14, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 4,191 | +0.00(+0.00%) |
Mar 13, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 5,241 | +0.00(+0.00%) |
Mar 12, 2019 | 16.80 | 17.25 | 16.80 | 17.10 | 7,612 | +0.15(+0.88%) |
Mar 11, 2019 | 17.10 | 17.40 | 16.80 | 16.95 | 4,099 | -0.15(-0.88%) |
Mar 08, 2019 | 17.10 | 17.54 | 17.10 | 17.10 | 7,053 | -0.07(-0.44%) |
Mar 07, 2019 | 17.40 | 17.85 | 17.10 | 17.18 | 6,340 | -0.22(-1.29%) |
Mar 06, 2019 | 18.00 | 18.15 | 17.10 | 17.40 | 10,954 | -0.45(-2.52%) |
Mar 05, 2019 | 17.40 | 18.00 | 17.10 | 17.85 | 7,994 | +0.30(+1.71%) |
Mar 04, 2019 | 17.10 | 17.70 | 17.10 | 17.55 | 8,981 | +0.30(+1.74%) |