Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.99 | 14.50 | 13.71 | 14.42 | 1,044,600 | +0.23(+1.62%) |
May 30, 2019 | 14.24 | 14.38 | 14.03 | 14.19 | 564,790 | +0.03(+0.21%) |
May 29, 2019 | 14.31 | 14.41 | 14.12 | 14.16 | 448,367 | -0.31(-2.14%) |
May 28, 2019 | 14.51 | 14.64 | 14.36 | 14.47 | 509,449 | +0.04(+0.28%) |
May 24, 2019 | 14.39 | 14.52 | 14.36 | 14.43 | 397,000 | +0.12(+0.84%) |
May 23, 2019 | 14.44 | 14.52 | 14.09 | 14.31 | 513,199 | -0.30(-2.05%) |
May 22, 2019 | 14.81 | 15.00 | 14.46 | 14.61 | 1,027,984 | -0.29(-1.95%) |
May 21, 2019 | 14.77 | 15.04 | 14.53 | 14.90 | 763,887 | +0.30(+2.05%) |
May 20, 2019 | 15.06 | 15.09 | 14.50 | 14.60 | 1,101,384 | -0.59(-3.88%) |
May 17, 2019 | 15.44 | 15.55 | 15.13 | 15.19 | 1,347,800 | -0.42(-2.69%) |
May 16, 2019 | 15.35 | 15.62 | 15.19 | 15.61 | 2,617,933 | +0.18(+1.17%) |
May 15, 2019 | 14.95 | 15.51 | 14.86 | 15.43 | 1,421,229 | +0.32(+2.12%) |
May 14, 2019 | 15.05 | 15.33 | 14.99 | 15.11 | 1,924,724 | +0.13(+0.87%) |
May 13, 2019 | 15.60 | 15.62 | 14.90 | 14.98 | 1,818,589 | -1.02(-6.37%) |
May 10, 2019 | 16.37 | 16.49 | 15.77 | 16.00 | 2,219,800 | -0.50(-3.03%) |
May 09, 2019 | 16.98 | 17.11 | 15.83 | 16.50 | 3,765,275 | -1.56(-8.64%) |
May 08, 2019 | 18.33 | 18.62 | 18.00 | 18.06 | 1,523,925 | -0.25(-1.37%) |
May 07, 2019 | 18.38 | 18.57 | 18.00 | 18.31 | 1,039,598 | -0.24(-1.29%) |
May 06, 2019 | 18.26 | 18.58 | 18.14 | 18.55 | 1,163,614 | +0.06(+0.32%) |
May 03, 2019 | 18.04 | 18.54 | 17.52 | 18.49 | 993,000 | +0.52(+2.89%) |
May 02, 2019 | 17.99 | 18.07 | 17.53 | 17.97 | 1,224,147 | +0.00(+0.00%) |
May 01, 2019 | 17.63 | 18.00 | 17.41 | 17.97 | 1,318,737 | +0.59(+3.39%) |
Apr 30, 2019 | 17.05 | 17.39 | 16.77 | 17.38 | 1,426,431 | +0.30(+1.76%) |
Apr 29, 2019 | 16.77 | 17.09 | 16.53 | 17.08 | 1,702,117 | +0.76(+4.66%) |
Apr 26, 2019 | 16.14 | 16.34 | 15.90 | 16.32 | 2,802,200 | +0.13(+0.80%) |
Apr 25, 2019 | 16.80 | 16.80 | 16.16 | 16.19 | 897,618 | -0.52(-3.11%) |
Apr 24, 2019 | 16.90 | 16.96 | 16.56 | 16.71 | 1,445,549 | -0.13(-0.77%) |
Apr 23, 2019 | 16.21 | 16.90 | 16.21 | 16.84 | 2,975,983 | +0.63(+3.89%) |
Apr 22, 2019 | 15.75 | 16.23 | 15.74 | 16.21 | 942,029 | +0.38(+2.40%) |
Apr 18, 2019 | 15.97 | 16.02 | 15.22 | 15.83 | 1,002,400 | -0.18(-1.12%) |
Apr 17, 2019 | 15.58 | 16.10 | 15.45 | 16.01 | 2,696,301 | +0.51(+3.29%) |
Apr 16, 2019 | 15.76 | 15.84 | 15.40 | 15.50 | 1,186,470 | -0.16(-1.02%) |
Apr 15, 2019 | 15.74 | 15.81 | 15.52 | 15.66 | 559,427 | -0.10(-0.63%) |
Apr 12, 2019 | 15.85 | 15.85 | 15.55 | 15.76 | 440,400 | +0.04(+0.25%) |
Apr 11, 2019 | 15.65 | 16.03 | 15.65 | 15.72 | 1,032,967 | +0.10(+0.64%) |
Apr 10, 2019 | 15.52 | 15.80 | 15.48 | 15.62 | 943,367 | +0.12(+0.77%) |
Apr 09, 2019 | 15.55 | 15.73 | 15.37 | 15.50 | 462,434 | -0.03(-0.19%) |
Apr 08, 2019 | 15.31 | 15.75 | 15.29 | 15.53 | 670,066 | +0.12(+0.78%) |
Apr 05, 2019 | 15.30 | 15.50 | 15.30 | 15.41 | 1,143,700 | +0.18(+1.18%) |
Apr 04, 2019 | 15.56 | 15.61 | 14.88 | 15.23 | 885,987 | -0.36(-2.31%) |
Apr 03, 2019 | 15.64 | 15.77 | 15.54 | 15.59 | 794,562 | +0.03(+0.19%) |
Apr 02, 2019 | 15.52 | 15.63 | 15.28 | 15.56 | 735,636 | -0.01(-0.06%) |
Apr 01, 2019 | 15.56 | 15.65 | 15.35 | 15.57 | 715,806 | +0.13(+0.84%) |
Mar 29, 2019 | 15.63 | 15.65 | 15.39 | 15.44 | 1,014,800 | -0.10(-0.64%) |
Mar 28, 2019 | 15.51 | 15.78 | 15.26 | 15.54 | 1,046,024 | +0.04(+0.26%) |
Mar 27, 2019 | 15.80 | 15.87 | 15.42 | 15.50 | 337,841 | -0.31(-1.96%) |
Mar 26, 2019 | 16.13 | 16.48 | 15.64 | 15.81 | 306,314 | -0.22(-1.37%) |
Mar 25, 2019 | 16.49 | 16.55 | 15.93 | 16.03 | 559,187 | -0.50(-3.02%) |
Mar 22, 2019 | 16.48 | 16.86 | 16.40 | 16.53 | 528,700 | -0.02(-0.12%) |
Mar 21, 2019 | 16.03 | 16.58 | 16.03 | 16.55 | 434,462 | +0.43(+2.67%) |
Mar 20, 2019 | 16.38 | 16.43 | 16.02 | 16.12 | 571,738 | -0.26(-1.59%) |
Mar 19, 2019 | 16.06 | 16.44 | 15.94 | 16.38 | 561,233 | +0.41(+2.57%) |
Mar 18, 2019 | 15.86 | 16.11 | 15.55 | 15.97 | 866,560 | +0.10(+0.63%) |
Mar 15, 2019 | 15.90 | 16.14 | 15.82 | 15.87 | 408,200 | +0.07(+0.44%) |
Mar 14, 2019 | 16.10 | 16.12 | 15.74 | 15.80 | 554,728 | -0.30(-1.86%) |
Mar 13, 2019 | 16.05 | 16.56 | 15.90 | 16.10 | 897,128 | +0.09(+0.56%) |
Mar 12, 2019 | 16.11 | 16.24 | 15.82 | 16.01 | 637,340 | +0.03(+0.19%) |
Mar 11, 2019 | 16.09 | 16.29 | 15.92 | 15.98 | 714,716 | -0.05(-0.31%) |
Mar 08, 2019 | 15.88 | 16.07 | 15.69 | 16.03 | 703,500 | -0.02(-0.12%) |
Mar 07, 2019 | 16.26 | 16.39 | 16.02 | 16.05 | 549,776 | -0.20(-1.23%) |
Mar 06, 2019 | 16.40 | 16.50 | 16.14 | 16.25 | 377,027 | -0.13(-0.79%) |
Mar 05, 2019 | 16.18 | 16.50 | 16.15 | 16.38 | 423,274 | +0.19(+1.17%) |
Mar 04, 2019 | 16.41 | 16.45 | 15.96 | 16.19 | 725,026 | -0.19(-1.16%) |