Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.65 | 14.75 | 14.50 | 14.72 | 1,153,181 | -0.04(-0.27%) |
May 30, 2019 | 14.90 | 15.18 | 14.73 | 14.76 | 1,467,193 | -0.07(-0.47%) |
May 29, 2019 | 15.30 | 15.37 | 14.71 | 14.82 | 4,312,470 | -0.76(-4.90%) |
May 28, 2019 | 15.30 | 15.89 | 15.24 | 15.59 | 27,022,454 | +0.30(+1.95%) |
May 24, 2019 | 15.05 | 15.29 | 14.73 | 15.29 | 2,649,102 | +0.52(+3.49%) |
May 23, 2019 | 14.87 | 14.90 | 14.50 | 14.78 | 2,195,752 | -0.42(-2.74%) |
May 22, 2019 | 15.18 | 15.30 | 14.83 | 15.19 | 1,772,538 | +0.04(+0.26%) |
May 21, 2019 | 15.37 | 15.39 | 15.06 | 15.15 | 1,967,091 | -0.08(-0.52%) |
May 20, 2019 | 15.23 | 15.47 | 15.08 | 15.23 | 1,989,813 | -0.02(-0.13%) |
May 17, 2019 | 15.23 | 15.74 | 14.93 | 15.25 | 2,112,469 | -0.14(-0.90%) |
May 16, 2019 | 14.90 | 15.53 | 14.89 | 15.39 | 1,721,778 | +0.37(+2.44%) |
May 15, 2019 | 14.21 | 15.10 | 14.21 | 15.02 | 1,723,580 | +0.59(+4.06%) |
May 14, 2019 | 14.04 | 14.55 | 13.95 | 14.44 | 1,580,350 | +0.51(+3.63%) |
May 13, 2019 | 14.27 | 14.49 | 13.93 | 13.93 | 1,292,660 | -0.59(-4.03%) |
May 10, 2019 | 14.88 | 14.94 | 14.41 | 14.52 | 1,292,857 | -0.37(-2.47%) |
May 09, 2019 | 14.57 | 15.12 | 14.54 | 14.88 | 2,300,223 | +0.06(+0.40%) |
May 08, 2019 | 14.68 | 14.97 | 14.61 | 14.82 | 1,610,864 | +0.28(+1.91%) |
May 07, 2019 | 14.39 | 14.63 | 14.25 | 14.55 | 2,271,364 | -0.03(-0.20%) |
May 06, 2019 | 14.02 | 14.70 | 13.89 | 14.58 | 3,004,774 | +0.27(+1.87%) |
May 03, 2019 | 13.74 | 14.34 | 13.60 | 14.31 | 2,074,779 | +0.79(+5.87%) |
May 02, 2019 | 13.30 | 13.55 | 13.22 | 13.52 | 1,060,755 | +0.18(+1.34%) |
May 01, 2019 | 13.42 | 13.46 | 13.08 | 13.34 | 1,044,720 | -0.09(-0.67%) |
Apr 30, 2019 | 13.15 | 13.54 | 13.15 | 13.43 | 955,278 | +0.31(+2.34%) |
Apr 29, 2019 | 13.15 | 13.22 | 12.92 | 13.12 | 1,233,481 | +0.08(+0.61%) |
Apr 26, 2019 | 13.54 | 13.61 | 13.03 | 13.04 | 1,932,785 | -0.56(-4.09%) |
Apr 25, 2019 | 13.62 | 13.66 | 12.58 | 13.59 | 3,588,702 | -0.33(-2.35%) |
Apr 24, 2019 | 14.76 | 14.76 | 13.88 | 13.92 | 2,915,197 | -0.84(-5.71%) |
Apr 23, 2019 | 14.40 | 14.83 | 14.35 | 14.77 | 1,430,041 | +0.47(+3.26%) |
Apr 22, 2019 | 14.37 | 14.53 | 14.21 | 14.30 | 845,734 | +0.02(+0.14%) |
Apr 18, 2019 | 14.78 | 14.85 | 14.27 | 14.28 | 926,838 | -0.45(-3.03%) |
Apr 17, 2019 | 14.88 | 14.98 | 14.73 | 14.73 | 2,358,052 | -0.07(-0.47%) |
Apr 16, 2019 | 14.83 | 14.91 | 14.70 | 14.80 | 728,172 | -0.03(-0.20%) |
Apr 15, 2019 | 14.71 | 14.88 | 14.58 | 14.82 | 1,206,493 | +0.20(+1.36%) |
Apr 12, 2019 | 14.60 | 14.88 | 14.50 | 14.63 | 826,061 | -0.05(-0.34%) |
Apr 11, 2019 | 14.84 | 14.87 | 14.44 | 14.68 | 1,258,493 | -0.20(-1.33%) |
Apr 10, 2019 | 14.71 | 15.02 | 14.71 | 14.87 | 1,485,511 | +0.26(+1.77%) |
Apr 09, 2019 | 14.89 | 14.97 | 14.47 | 14.62 | 1,697,889 | -0.34(-2.26%) |
Apr 08, 2019 | 14.47 | 14.96 | 14.47 | 14.95 | 1,759,799 | +0.50(+3.43%) |
Apr 05, 2019 | 14.41 | 14.53 | 14.34 | 14.46 | 1,465,990 | +0.09(+0.62%) |
Apr 04, 2019 | 14.32 | 14.41 | 14.26 | 14.37 | 1,729,260 | +0.05(+0.35%) |
Apr 03, 2019 | 14.39 | 14.55 | 14.24 | 14.32 | 1,270,998 | +0.11(+0.77%) |
Apr 02, 2019 | 14.36 | 14.37 | 14.15 | 14.21 | 536,425 | -0.13(-0.90%) |
Apr 01, 2019 | 14.11 | 14.36 | 13.94 | 14.34 | 1,167,332 | +0.44(+3.14%) |
Mar 29, 2019 | 13.74 | 13.93 | 13.74 | 13.90 | 2,732,141 | +0.32(+2.34%) |
Mar 28, 2019 | 13.20 | 13.61 | 13.19 | 13.58 | 725,085 | +0.31(+2.32%) |
Mar 27, 2019 | 13.47 | 13.64 | 13.14 | 13.28 | 1,649,642 | -0.38(-2.76%) |
Mar 26, 2019 | 13.85 | 14.15 | 13.43 | 13.65 | 1,801,924 | -0.08(-0.58%) |
Mar 25, 2019 | 13.60 | 13.80 | 13.53 | 13.73 | 1,491,048 | +0.08(+0.58%) |
Mar 22, 2019 | 14.01 | 14.04 | 13.60 | 13.65 | 2,072,259 | -0.64(-4.51%) |
Mar 21, 2019 | 14.33 | 14.42 | 14.10 | 14.30 | 1,255,145 | -0.06(-0.42%) |
Mar 20, 2019 | 14.17 | 14.52 | 14.09 | 14.36 | 1,455,534 | +0.16(+1.12%) |
Mar 19, 2019 | 14.60 | 14.69 | 14.11 | 14.20 | 1,385,722 | -0.38(-2.59%) |
Mar 18, 2019 | 14.37 | 14.83 | 14.25 | 14.58 | 1,448,978 | +0.36(+2.51%) |
Mar 15, 2019 | 13.94 | 14.38 | 13.91 | 14.22 | 2,098,965 | +0.33(+2.36%) |
Mar 14, 2019 | 13.86 | 14.03 | 13.78 | 13.89 | 1,151,247 | -0.01(-0.07%) |
Mar 13, 2019 | 13.68 | 13.96 | 13.68 | 13.90 | 1,579,433 | +0.23(+1.67%) |
Mar 12, 2019 | 13.64 | 13.79 | 13.54 | 13.67 | 2,062,341 | +0.15(+1.10%) |
Mar 11, 2019 | 13.24 | 13.54 | 12.86 | 13.53 | 2,239,641 | +0.78(+6.15%) |
Mar 08, 2019 | 12.96 | 12.97 | 12.52 | 12.74 | 2,457,627 | +0.10(+0.78%) |
Mar 07, 2019 | 12.55 | 12.79 | 11.96 | 12.64 | 3,586,478 | +0.09(+0.71%) |
Mar 06, 2019 | 12.91 | 13.04 | 12.19 | 12.55 | 3,807,924 | -0.36(-2.77%) |
Mar 05, 2019 | 13.24 | 13.54 | 12.77 | 12.91 | 1,914,291 | -0.30(-2.25%) |
Mar 04, 2019 | 13.65 | 13.84 | 13.16 | 13.21 | 1,787,536 | -0.43(-3.13%) |