Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.47 | 12.58 | 12.08 | 12.22 | 685,732 | -0.60(-4.71%) |
May 30, 2019 | 13.51 | 13.67 | 12.65 | 12.83 | 595,787 | -0.63(-4.70%) |
May 29, 2019 | 13.26 | 13.50 | 13.14 | 13.46 | 194,635 | -0.10(-0.71%) |
May 28, 2019 | 13.51 | 13.66 | 13.38 | 13.55 | 690,310 | +0.08(+0.57%) |
May 24, 2019 | 13.88 | 14.00 | 13.21 | 13.48 | 436,916 | -0.20(-1.47%) |
May 23, 2019 | 14.22 | 14.30 | 13.26 | 13.68 | 850,881 | -0.98(-6.67%) |
May 22, 2019 | 15.60 | 15.77 | 14.58 | 14.66 | 610,574 | -1.08(-6.88%) |
May 21, 2019 | 15.55 | 15.84 | 15.53 | 15.74 | 335,399 | +0.26(+1.67%) |
May 20, 2019 | 15.18 | 15.60 | 15.17 | 15.48 | 375,558 | +0.19(+1.25%) |
May 17, 2019 | 15.62 | 15.74 | 15.25 | 15.29 | 417,720 | -0.38(-2.45%) |
May 16, 2019 | 15.20 | 15.73 | 15.12 | 15.67 | 292,934 | +0.52(+3.42%) |
May 15, 2019 | 14.83 | 15.25 | 14.68 | 15.15 | 450,807 | +0.11(+0.70%) |
May 14, 2019 | 14.52 | 15.12 | 14.52 | 15.05 | 233,729 | +0.62(+4.32%) |
May 13, 2019 | 14.69 | 15.04 | 14.31 | 14.43 | 333,076 | -0.44(-2.97%) |
May 10, 2019 | 14.96 | 14.96 | 14.26 | 14.87 | 927,768 | -0.17(-1.15%) |
May 09, 2019 | 15.41 | 15.46 | 14.99 | 15.04 | 596,948 | -0.59(-3.80%) |
May 08, 2019 | 16.10 | 16.20 | 15.37 | 15.63 | 417,652 | -0.37(-2.34%) |
May 07, 2019 | 16.24 | 16.36 | 15.95 | 16.01 | 353,587 | -0.29(-1.76%) |
May 06, 2019 | 15.82 | 16.31 | 15.72 | 16.30 | 619,380 | +0.26(+1.61%) |
May 03, 2019 | 15.95 | 16.26 | 15.73 | 16.04 | 442,341 | +0.35(+2.26%) |
May 02, 2019 | 15.58 | 16.12 | 15.17 | 15.68 | 721,653 | +0.27(+1.74%) |
May 01, 2019 | 14.73 | 16.67 | 14.73 | 15.41 | 2,166,253 | +1.12(+7.85%) |
Apr 30, 2019 | 14.95 | 15.11 | 14.04 | 14.29 | 894,962 | -0.55(-3.68%) |
Apr 29, 2019 | 15.07 | 15.22 | 14.79 | 14.84 | 451,094 | -0.21(-1.40%) |
Apr 26, 2019 | 15.25 | 15.41 | 14.82 | 15.05 | 458,824 | -0.35(-2.30%) |
Apr 25, 2019 | 15.90 | 15.91 | 15.28 | 15.40 | 462,997 | -0.53(-3.31%) |
Apr 24, 2019 | 16.77 | 16.86 | 15.74 | 15.93 | 1,972,109 | -0.94(-5.57%) |
Apr 23, 2019 | 16.49 | 16.94 | 16.30 | 16.87 | 1,230,468 | +0.36(+2.21%) |
Apr 22, 2019 | 16.05 | 16.58 | 16.03 | 16.51 | 738,361 | +0.56(+3.49%) |
Apr 18, 2019 | 16.40 | 16.63 | 15.83 | 15.95 | 748,328 | -0.53(-3.20%) |
Apr 17, 2019 | 16.21 | 16.77 | 16.09 | 16.48 | 1,781,526 | +0.41(+2.57%) |
Apr 16, 2019 | 15.55 | 16.15 | 15.32 | 16.07 | 329,847 | +0.69(+4.49%) |
Apr 15, 2019 | 15.46 | 15.76 | 15.24 | 15.37 | 320,378 | -0.20(-1.29%) |
Apr 12, 2019 | 16.14 | 16.27 | 15.46 | 15.58 | 350,847 | -0.22(-1.40%) |
Apr 11, 2019 | 15.81 | 15.97 | 15.66 | 15.80 | 282,181 | -0.11(-0.66%) |
Apr 10, 2019 | 15.62 | 16.00 | 15.62 | 15.90 | 192,788 | +0.37(+2.41%) |
Apr 09, 2019 | 15.75 | 15.94 | 15.36 | 15.53 | 294,302 | -0.33(-2.06%) |
Apr 08, 2019 | 15.73 | 16.04 | 15.57 | 15.85 | 376,061 | +0.07(+0.43%) |
Apr 05, 2019 | 15.69 | 16.06 | 15.61 | 15.79 | 797,570 | +0.13(+0.86%) |
Apr 04, 2019 | 14.74 | 15.90 | 14.73 | 15.65 | 434,846 | +0.97(+6.59%) |
Apr 03, 2019 | 14.92 | 15.14 | 14.53 | 14.68 | 500,923 | -0.10(-0.65%) |
Apr 02, 2019 | 14.78 | 14.93 | 14.36 | 14.78 | 657,960 | -0.01(-0.06%) |
Apr 01, 2019 | 14.94 | 15.36 | 14.75 | 14.79 | 591,523 | +0.04(+0.26%) |
Mar 29, 2019 | 14.94 | 15.11 | 14.73 | 14.75 | 526,010 | -0.15(-1.03%) |
Mar 28, 2019 | 14.20 | 15.25 | 14.20 | 14.91 | 532,636 | +0.60(+4.22%) |
Mar 27, 2019 | 14.06 | 14.36 | 13.89 | 14.30 | 408,651 | +0.23(+1.64%) |
Mar 26, 2019 | 13.78 | 14.10 | 13.77 | 14.07 | 463,385 | +0.49(+3.60%) |
Mar 25, 2019 | 14.04 | 14.08 | 13.40 | 13.58 | 656,421 | -0.55(-3.87%) |
Mar 22, 2019 | 14.99 | 14.99 | 14.13 | 14.13 | 553,239 | -1.08(-7.12%) |
Mar 21, 2019 | 15.41 | 15.51 | 15.05 | 15.21 | 304,313 | -0.26(-1.67%) |
Mar 20, 2019 | 15.44 | 16.06 | 15.37 | 15.47 | 495,125 | +0.05(+0.31%) |
Mar 19, 2019 | 15.38 | 15.76 | 15.13 | 15.42 | 464,480 | -0.16(-1.05%) |
Mar 18, 2019 | 14.89 | 15.63 | 14.86 | 15.59 | 349,913 | +0.64(+4.30%) |
Mar 15, 2019 | 14.80 | 15.02 | 14.66 | 14.94 | 982,226 | +0.08(+0.52%) |
Mar 14, 2019 | 14.82 | 15.16 | 14.77 | 14.87 | 396,453 | +0.04(+0.26%) |
Mar 13, 2019 | 14.98 | 15.06 | 14.68 | 14.83 | 1,102,245 | +0.01(+0.06%) |
Mar 12, 2019 | 14.66 | 14.95 | 14.52 | 14.82 | 1,009,400 | +0.39(+2.72%) |
Mar 11, 2019 | 13.94 | 14.58 | 13.85 | 14.43 | 565,803 | +0.57(+4.08%) |
Mar 08, 2019 | 13.76 | 14.14 | 13.46 | 13.86 | 411,773 | -0.14(-1.03%) |
Mar 07, 2019 | 14.38 | 14.48 | 13.77 | 14.00 | 1,116,914 | -0.36(-2.54%) |
Mar 06, 2019 | 14.88 | 14.88 | 14.23 | 14.37 | 455,297 | -0.62(-4.16%) |
Mar 05, 2019 | 15.30 | 15.52 | 14.80 | 14.99 | 617,858 | -0.22(-1.45%) |
Mar 04, 2019 | 15.82 | 15.90 | 14.83 | 15.21 | 850,997 | -0.50(-3.16%) |