Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.52 | 14.93 | 14.45 | 14.83 | 1,390,808 | +0.51(+3.55%) |
May 30, 2019 | 13.98 | 14.34 | 13.97 | 14.32 | 951,433 | +0.26(+1.88%) |
May 29, 2019 | 14.01 | 14.11 | 13.84 | 14.06 | 640,998 | +0.05(+0.35%) |
May 28, 2019 | 13.99 | 14.27 | 13.97 | 14.01 | 3,932,034 | -0.20(-1.38%) |
May 24, 2019 | 14.10 | 14.29 | 13.96 | 14.21 | 827,489 | +0.23(+1.68%) |
May 23, 2019 | 14.51 | 14.62 | 13.92 | 13.97 | 1,486,774 | -0.57(-3.90%) |
May 22, 2019 | 14.97 | 15.02 | 14.34 | 14.54 | 1,288,299 | -0.45(-3.00%) |
May 21, 2019 | 14.88 | 15.01 | 14.75 | 14.99 | 697,461 | +0.11(+0.72%) |
May 20, 2019 | 14.78 | 15.08 | 14.71 | 14.88 | 551,726 | +0.16(+1.06%) |
May 17, 2019 | 14.77 | 14.89 | 14.65 | 14.73 | 1,221,751 | -0.05(-0.33%) |
May 16, 2019 | 15.18 | 15.27 | 14.74 | 14.77 | 1,157,816 | -0.46(-3.02%) |
May 15, 2019 | 15.27 | 15.39 | 15.12 | 15.23 | 868,449 | +0.06(+0.39%) |
May 14, 2019 | 15.02 | 15.44 | 15.02 | 15.18 | 1,194,954 | +0.06(+0.39%) |
May 13, 2019 | 14.88 | 15.17 | 14.51 | 15.12 | 1,193,385 | +0.41(+2.79%) |
May 10, 2019 | 14.79 | 14.89 | 14.56 | 14.71 | 714,887 | -0.04(-0.27%) |
May 09, 2019 | 15.14 | 15.23 | 14.71 | 14.74 | 1,020,873 | -0.39(-2.58%) |
May 08, 2019 | 15.58 | 15.66 | 15.02 | 15.14 | 1,109,549 | -0.44(-2.82%) |
May 07, 2019 | 15.28 | 15.67 | 14.93 | 15.58 | 808,674 | +0.38(+2.51%) |
May 06, 2019 | 15.16 | 15.38 | 14.99 | 15.19 | 981,770 | +0.06(+0.39%) |
May 03, 2019 | 15.24 | 15.54 | 15.11 | 15.14 | 838,433 | +0.00(+0.00%) |
May 02, 2019 | 15.33 | 15.38 | 14.91 | 15.14 | 1,639,696 | -0.30(-1.96%) |
May 01, 2019 | 15.81 | 16.20 | 15.39 | 15.44 | 1,236,177 | -0.41(-2.59%) |
Apr 30, 2019 | 15.57 | 16.04 | 15.56 | 15.85 | 1,953,717 | +0.36(+2.34%) |
Apr 29, 2019 | 15.65 | 15.65 | 15.33 | 15.49 | 956,622 | -0.19(-1.19%) |
Apr 26, 2019 | 15.29 | 15.71 | 15.29 | 15.67 | 798,137 | +0.58(+3.82%) |
Apr 25, 2019 | 15.20 | 15.47 | 14.96 | 15.10 | 842,552 | -0.01(-0.06%) |
Apr 24, 2019 | 15.06 | 15.37 | 14.79 | 15.11 | 1,506,877 | +0.06(+0.39%) |
Apr 23, 2019 | 15.06 | 15.26 | 14.87 | 15.05 | 1,200,847 | -0.18(-1.16%) |
Apr 22, 2019 | 15.51 | 15.56 | 15.12 | 15.22 | 662,545 | -0.37(-2.38%) |
Apr 18, 2019 | 15.45 | 15.61 | 15.09 | 15.60 | 1,266,342 | +0.04(+0.25%) |
Apr 17, 2019 | 16.19 | 16.31 | 15.37 | 15.56 | 1,303,936 | -0.75(-4.62%) |
Apr 16, 2019 | 15.89 | 16.36 | 15.85 | 16.31 | 1,184,039 | +0.19(+1.15%) |
Apr 15, 2019 | 15.98 | 16.32 | 15.93 | 16.12 | 764,597 | +0.02(+0.12%) |
Apr 12, 2019 | 16.11 | 16.16 | 15.86 | 16.10 | 730,228 | +0.00(+0.00%) |
Apr 11, 2019 | 16.56 | 16.67 | 15.98 | 16.10 | 818,161 | -0.68(-4.06%) |
Apr 10, 2019 | 16.96 | 17.09 | 16.76 | 16.79 | 395,978 | -0.24(-1.43%) |
Apr 09, 2019 | 17.14 | 17.24 | 16.87 | 17.03 | 720,188 | +0.06(+0.34%) |
Apr 08, 2019 | 16.90 | 17.05 | 16.79 | 16.97 | 600,152 | +0.23(+1.40%) |
Apr 05, 2019 | 16.71 | 16.87 | 16.66 | 16.74 | 505,220 | -0.04(-0.23%) |
Apr 04, 2019 | 16.11 | 16.83 | 16.00 | 16.78 | 1,062,832 | +0.51(+3.11%) |
Apr 03, 2019 | 16.30 | 16.45 | 16.16 | 16.27 | 673,213 | -0.02(-0.12%) |
Apr 02, 2019 | 16.25 | 16.40 | 16.16 | 16.29 | 851,247 | +0.04(+0.24%) |
Apr 01, 2019 | 16.92 | 16.96 | 16.16 | 16.25 | 1,007,065 | -0.58(-3.47%) |
Mar 29, 2019 | 16.84 | 16.87 | 16.63 | 16.83 | 1,052,013 | +0.08(+0.46%) |
Mar 28, 2019 | 16.75 | 16.83 | 16.62 | 16.76 | 662,644 | -0.19(-1.09%) |
Mar 27, 2019 | 17.15 | 17.25 | 16.81 | 16.94 | 827,697 | -0.19(-1.14%) |
Mar 26, 2019 | 17.07 | 17.24 | 16.95 | 17.14 | 730,378 | -0.03(-0.17%) |
Mar 25, 2019 | 17.06 | 17.32 | 17.04 | 17.17 | 875,748 | +0.21(+1.26%) |
Mar 22, 2019 | 16.82 | 17.31 | 16.71 | 16.95 | 974,413 | +0.09(+0.52%) |
Mar 21, 2019 | 16.96 | 17.14 | 16.74 | 16.86 | 840,331 | -0.04(-0.23%) |
Mar 20, 2019 | 16.36 | 16.97 | 16.16 | 16.90 | 825,403 | +0.57(+3.52%) |
Mar 19, 2019 | 16.65 | 16.65 | 16.28 | 16.33 | 1,123,352 | +0.02(+0.12%) |
Mar 18, 2019 | 16.80 | 16.82 | 16.24 | 16.31 | 1,104,851 | -0.39(-2.33%) |
Mar 15, 2019 | 16.56 | 16.84 | 16.48 | 16.70 | 3,656,025 | +0.27(+1.66%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.32 | 16.43 | 961,391 | -0.23(-1.40%) |
Mar 13, 2019 | 16.45 | 16.76 | 16.39 | 16.66 | 1,413,655 | +0.33(+2.03%) |
Mar 12, 2019 | 16.17 | 16.46 | 16.17 | 16.33 | 1,182,040 | +0.24(+1.51%) |
Mar 11, 2019 | 15.97 | 16.18 | 15.81 | 16.08 | 1,375,702 | -0.01(-0.06%) |
Mar 08, 2019 | 16.47 | 16.47 | 15.90 | 16.09 | 1,253,711 | +0.02(+0.12%) |
Mar 07, 2019 | 15.92 | 16.24 | 15.85 | 16.07 | 1,136,206 | +0.13(+0.79%) |
Mar 06, 2019 | 16.20 | 16.24 | 15.91 | 15.95 | 882,391 | -0.27(-1.68%) |
Mar 05, 2019 | 16.08 | 16.27 | 16.07 | 16.22 | 615,442 | +0.10(+0.60%) |
Mar 04, 2019 | 15.71 | 16.14 | 15.57 | 16.12 | 1,067,068 | +0.32(+2.03%) |