Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.40 | 13.42 | 12.98 | 13.01 | 464,752 | -0.54(-4.01%) |
May 30, 2019 | 13.73 | 13.87 | 13.44 | 13.55 | 414,788 | -0.19(-1.37%) |
May 29, 2019 | 13.59 | 13.78 | 13.45 | 13.74 | 366,101 | +0.08(+0.55%) |
May 28, 2019 | 13.69 | 13.93 | 13.64 | 13.66 | 320,231 | -0.05(-0.39%) |
May 24, 2019 | 13.53 | 13.82 | 13.22 | 13.72 | 374,450 | +0.26(+1.97%) |
May 23, 2019 | 13.78 | 13.94 | 13.37 | 13.45 | 620,549 | -0.51(-3.63%) |
May 22, 2019 | 14.50 | 14.58 | 13.93 | 13.96 | 507,427 | -0.59(-4.05%) |
May 21, 2019 | 15.05 | 15.32 | 14.47 | 14.55 | 471,433 | -0.45(-3.02%) |
May 20, 2019 | 15.83 | 15.83 | 14.97 | 15.00 | 468,960 | -0.99(-6.19%) |
May 17, 2019 | 16.31 | 16.52 | 15.98 | 15.99 | 277,659 | -0.48(-2.89%) |
May 16, 2019 | 16.42 | 16.66 | 16.26 | 16.46 | 350,852 | +0.18(+1.11%) |
May 15, 2019 | 16.05 | 16.45 | 15.92 | 16.28 | 442,337 | +0.08(+0.47%) |
May 14, 2019 | 16.35 | 16.39 | 15.85 | 16.21 | 426,453 | -0.02(-0.09%) |
May 13, 2019 | 15.63 | 16.25 | 15.58 | 16.22 | 791,797 | +0.20(+1.23%) |
May 10, 2019 | 16.25 | 16.31 | 15.41 | 16.03 | 593,188 | -0.24(-1.49%) |
May 09, 2019 | 16.76 | 16.76 | 15.82 | 16.27 | 549,136 | -0.69(-4.05%) |
May 08, 2019 | 17.05 | 17.46 | 16.78 | 16.96 | 531,376 | -0.09(-0.53%) |
May 07, 2019 | 17.33 | 17.53 | 16.96 | 17.05 | 304,984 | -0.48(-2.76%) |
May 06, 2019 | 17.19 | 17.63 | 16.99 | 17.53 | 249,675 | -0.01(-0.04%) |
May 03, 2019 | 16.96 | 17.60 | 16.94 | 17.54 | 329,431 | +0.73(+4.31%) |
May 02, 2019 | 16.86 | 17.15 | 16.66 | 16.81 | 327,254 | -0.03(-0.18%) |
May 01, 2019 | 16.97 | 17.21 | 16.80 | 16.84 | 526,663 | -0.02(-0.09%) |
Apr 30, 2019 | 17.17 | 17.20 | 16.69 | 16.86 | 366,385 | -0.37(-2.15%) |
Apr 29, 2019 | 17.20 | 17.25 | 16.98 | 17.23 | 215,087 | +0.02(+0.13%) |
Apr 26, 2019 | 16.88 | 17.24 | 16.85 | 17.20 | 210,793 | +0.36(+2.11%) |
Apr 25, 2019 | 16.51 | 17.11 | 16.48 | 16.85 | 497,936 | +0.26(+1.59%) |
Apr 24, 2019 | 16.46 | 16.69 | 16.41 | 16.59 | 237,111 | +0.14(+0.87%) |
Apr 23, 2019 | 16.42 | 16.49 | 16.21 | 16.44 | 571,044 | +0.16(+0.97%) |
Apr 22, 2019 | 16.40 | 16.49 | 16.15 | 16.28 | 418,498 | -0.11(-0.69%) |
Apr 18, 2019 | 16.47 | 16.60 | 16.34 | 16.40 | 336,449 | -0.14(-0.82%) |
Apr 17, 2019 | 16.97 | 16.97 | 16.44 | 16.53 | 408,059 | -0.35(-2.06%) |
Apr 16, 2019 | 16.52 | 16.90 | 16.43 | 16.88 | 324,418 | +0.39(+2.33%) |
Apr 15, 2019 | 16.14 | 16.60 | 16.14 | 16.49 | 454,608 | +0.36(+2.25%) |
Apr 12, 2019 | 16.36 | 16.76 | 16.06 | 16.13 | 905,406 | -0.96(-5.61%) |
Apr 11, 2019 | 17.00 | 17.23 | 16.76 | 17.09 | 361,503 | +0.13(+0.76%) |
Apr 10, 2019 | 16.69 | 17.02 | 16.42 | 16.96 | 310,064 | +0.31(+1.86%) |
Apr 09, 2019 | 16.66 | 16.83 | 16.43 | 16.65 | 388,963 | -0.14(-0.85%) |
Apr 08, 2019 | 16.67 | 16.85 | 16.48 | 16.80 | 248,290 | +0.07(+0.41%) |
Apr 05, 2019 | 16.32 | 16.74 | 16.30 | 16.73 | 265,875 | +0.42(+2.55%) |
Apr 04, 2019 | 16.47 | 16.49 | 16.18 | 16.31 | 364,287 | -0.09(-0.55%) |
Apr 03, 2019 | 16.62 | 16.74 | 16.28 | 16.40 | 445,321 | -0.02(-0.14%) |
Apr 02, 2019 | 16.65 | 16.68 | 16.20 | 16.43 | 349,037 | -0.24(-1.45%) |
Apr 01, 2019 | 16.35 | 16.83 | 16.22 | 16.67 | 516,506 | +0.49(+3.03%) |
Mar 29, 2019 | 16.02 | 16.30 | 15.94 | 16.18 | 459,456 | +0.28(+1.76%) |
Mar 28, 2019 | 15.85 | 16.11 | 15.71 | 15.90 | 348,527 | +0.11(+0.67%) |
Mar 27, 2019 | 15.55 | 15.85 | 15.27 | 15.79 | 340,094 | +0.21(+1.36%) |
Mar 26, 2019 | 15.60 | 15.83 | 15.45 | 15.58 | 257,742 | +0.18(+1.18%) |
Mar 25, 2019 | 15.13 | 15.50 | 14.92 | 15.40 | 342,297 | +0.26(+1.75%) |
Mar 22, 2019 | 15.64 | 15.78 | 15.12 | 15.13 | 340,818 | -0.65(-4.11%) |
Mar 21, 2019 | 15.46 | 15.88 | 15.33 | 15.78 | 420,211 | +0.30(+1.95%) |
Mar 20, 2019 | 15.57 | 15.76 | 15.21 | 15.48 | 772,924 | -0.05(-0.29%) |
Mar 19, 2019 | 15.60 | 15.63 | 15.33 | 15.53 | 887,912 | +0.00(+0.00%) |
Mar 18, 2019 | 14.78 | 15.55 | 14.68 | 15.53 | 496,281 | +0.73(+4.90%) |
Mar 15, 2019 | 14.87 | 14.93 | 14.67 | 14.80 | 709,839 | +0.08(+0.51%) |
Mar 14, 2019 | 14.74 | 14.81 | 14.46 | 14.73 | 315,788 | -0.05(-0.31%) |
Mar 13, 2019 | 14.91 | 15.26 | 14.75 | 14.77 | 316,925 | -0.11(-0.76%) |
Mar 12, 2019 | 14.68 | 15.04 | 14.65 | 14.89 | 502,766 | +0.20(+1.39%) |
Mar 11, 2019 | 14.71 | 15.11 | 14.50 | 14.68 | 469,566 | +0.03(+0.21%) |
Mar 08, 2019 | 14.36 | 14.71 | 14.14 | 14.65 | 586,038 | +0.29(+2.05%) |
Mar 07, 2019 | 14.05 | 14.75 | 14.05 | 14.36 | 763,439 | +0.41(+2.92%) |
Mar 06, 2019 | 14.35 | 14.49 | 13.92 | 13.95 | 818,536 | -0.40(-2.79%) |
Mar 05, 2019 | 14.80 | 14.80 | 14.31 | 14.35 | 640,141 | -0.44(-2.96%) |
Mar 04, 2019 | 14.93 | 15.43 | 14.45 | 14.79 | 665,219 | -0.20(-1.31%) |