Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.20 | 15.35 | 14.85 | 15.00 | 326,740 | -0.45(-2.91%) |
May 30, 2019 | 15.70 | 15.80 | 15.15 | 15.45 | 288,327 | -0.30(-1.90%) |
May 29, 2019 | 15.45 | 15.90 | 15.35 | 15.75 | 874,888 | +0.10(+0.64%) |
May 28, 2019 | 15.50 | 15.90 | 15.35 | 15.65 | 317,008 | +0.20(+1.29%) |
May 24, 2019 | 15.45 | 15.65 | 15.40 | 15.45 | 373,480 | +0.05(+0.32%) |
May 23, 2019 | 15.80 | 15.80 | 15.30 | 15.40 | 497,532 | -0.60(-3.75%) |
May 22, 2019 | 16.20 | 16.45 | 15.95 | 16.00 | 526,932 | -0.20(-1.23%) |
May 21, 2019 | 16.40 | 16.45 | 16.15 | 16.20 | 1,288,554 | +0.00(+0.00%) |
May 20, 2019 | 16.35 | 16.65 | 16.05 | 16.20 | 397,766 | -0.25(-1.52%) |
May 17, 2019 | 16.60 | 16.86 | 16.30 | 16.45 | 654,020 | -0.25(-1.50%) |
May 16, 2019 | 16.90 | 17.10 | 16.65 | 16.70 | 560,108 | -0.20(-1.18%) |
May 15, 2019 | 16.75 | 17.00 | 16.35 | 16.90 | 397,000 | -0.05(-0.29%) |
May 14, 2019 | 16.95 | 17.18 | 16.85 | 16.95 | 599,374 | +0.05(+0.30%) |
May 13, 2019 | 17.45 | 17.60 | 16.60 | 16.90 | 668,352 | -0.95(-5.32%) |
May 10, 2019 | 17.70 | 17.90 | 17.35 | 17.85 | 608,000 | -0.05(-0.28%) |
May 09, 2019 | 17.50 | 18.10 | 16.88 | 17.90 | 930,498 | -0.20(-1.10%) |
May 08, 2019 | 17.10 | 18.85 | 16.95 | 18.10 | 1,549,929 | +2.00(+12.42%) |
May 07, 2019 | 16.50 | 16.75 | 15.85 | 16.10 | 454,416 | -0.70(-4.17%) |
May 06, 2019 | 16.20 | 17.10 | 16.20 | 16.80 | 344,418 | +0.10(+0.60%) |
May 03, 2019 | 16.00 | 16.70 | 16.00 | 16.70 | 189,980 | +0.75(+4.70%) |
May 02, 2019 | 15.70 | 16.05 | 15.60 | 15.95 | 179,128 | +0.20(+1.27%) |
May 01, 2019 | 16.00 | 16.10 | 15.75 | 15.75 | 258,994 | -0.15(-0.94%) |
Apr 30, 2019 | 16.25 | 16.40 | 15.87 | 15.90 | 375,439 | -0.35(-2.15%) |
Apr 29, 2019 | 16.20 | 16.70 | 16.20 | 16.25 | 431,606 | +0.05(+0.31%) |
Apr 26, 2019 | 16.20 | 16.80 | 16.05 | 16.20 | 505,480 | +0.00(+0.00%) |
Apr 25, 2019 | 15.90 | 16.30 | 15.70 | 16.20 | 350,331 | +0.35(+2.21%) |
Apr 24, 2019 | 17.00 | 17.00 | 15.78 | 15.85 | 939,148 | -1.10(-6.49%) |
Apr 23, 2019 | 16.15 | 17.25 | 16.10 | 16.95 | 329,648 | +0.80(+4.95%) |
Apr 22, 2019 | 16.00 | 16.30 | 15.80 | 16.15 | 331,404 | +0.15(+0.94%) |
Apr 18, 2019 | 16.30 | 16.45 | 15.95 | 16.00 | 254,720 | -0.40(-2.44%) |
Apr 17, 2019 | 16.70 | 16.80 | 16.35 | 16.40 | 167,088 | -0.25(-1.50%) |
Apr 16, 2019 | 16.25 | 16.75 | 16.02 | 16.65 | 589,900 | +0.40(+2.46%) |
Apr 15, 2019 | 16.50 | 16.60 | 16.10 | 16.25 | 231,595 | -0.35(-2.11%) |
Apr 12, 2019 | 16.45 | 16.85 | 16.32 | 16.60 | 287,080 | +0.35(+2.15%) |
Apr 11, 2019 | 16.50 | 16.60 | 16.20 | 16.25 | 328,963 | -0.25(-1.52%) |
Apr 10, 2019 | 16.45 | 16.55 | 16.25 | 16.50 | 206,034 | +0.05(+0.30%) |
Apr 09, 2019 | 16.40 | 16.65 | 16.20 | 16.45 | 288,824 | +0.00(+0.00%) |
Apr 08, 2019 | 15.95 | 16.55 | 15.90 | 16.45 | 416,612 | +0.50(+3.13%) |
Apr 05, 2019 | 15.70 | 16.05 | 15.55 | 15.95 | 228,640 | +0.35(+2.24%) |
Apr 04, 2019 | 15.75 | 16.00 | 15.55 | 15.60 | 166,435 | -0.30(-1.89%) |
Apr 03, 2019 | 15.75 | 16.25 | 15.72 | 15.90 | 401,371 | +0.30(+1.92%) |
Apr 02, 2019 | 15.55 | 15.65 | 15.35 | 15.60 | 427,693 | +0.05(+0.32%) |
Apr 01, 2019 | 15.25 | 15.55 | 14.97 | 15.55 | 271,090 | +0.10(+0.65%) |
Mar 29, 2019 | 15.15 | 15.55 | 15.10 | 15.45 | 318,940 | +0.35(+2.32%) |
Mar 28, 2019 | 14.95 | 15.20 | 14.88 | 15.10 | 363,316 | +0.20(+1.34%) |
Mar 27, 2019 | 14.60 | 14.95 | 14.45 | 14.90 | 307,169 | +0.25(+1.71%) |
Mar 26, 2019 | 14.40 | 14.80 | 14.25 | 14.65 | 191,574 | +0.40(+2.81%) |
Mar 25, 2019 | 14.30 | 14.55 | 14.05 | 14.25 | 579,604 | -0.10(-0.70%) |
Mar 22, 2019 | 14.90 | 14.93 | 14.18 | 14.35 | 425,220 | -0.65(-4.33%) |
Mar 21, 2019 | 14.60 | 15.10 | 14.60 | 15.00 | 568,423 | +0.35(+2.39%) |
Mar 20, 2019 | 15.10 | 15.10 | 14.55 | 14.65 | 268,724 | -0.45(-2.98%) |
Mar 19, 2019 | 15.25 | 15.47 | 14.90 | 15.10 | 599,572 | -0.10(-0.66%) |
Mar 18, 2019 | 14.95 | 15.47 | 14.90 | 15.20 | 225,069 | +0.30(+2.01%) |
Mar 15, 2019 | 15.35 | 15.35 | 14.90 | 14.90 | 409,580 | -0.30(-1.97%) |
Mar 14, 2019 | 15.10 | 15.40 | 15.10 | 15.20 | 219,641 | +0.05(+0.33%) |
Mar 13, 2019 | 14.95 | 15.25 | 14.85 | 15.15 | 651,809 | +0.30(+2.02%) |
Mar 12, 2019 | 14.55 | 15.25 | 14.55 | 14.85 | 307,533 | +0.20(+1.37%) |
Mar 11, 2019 | 14.35 | 14.78 | 14.28 | 14.65 | 331,415 | +0.40(+2.81%) |
Mar 08, 2019 | 14.40 | 14.50 | 14.20 | 14.25 | 271,520 | -0.15(-1.04%) |
Mar 07, 2019 | 14.45 | 14.75 | 14.20 | 14.40 | 318,464 | -0.05(-0.35%) |
Mar 06, 2019 | 15.15 | 15.30 | 14.45 | 14.45 | 429,166 | -0.75(-4.93%) |
Mar 05, 2019 | 15.00 | 15.50 | 14.95 | 15.20 | 380,375 | +0.35(+2.36%) |
Mar 04, 2019 | 14.95 | 15.20 | 14.50 | 14.85 | 684,988 | -0.05(-0.34%) |