Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.45 | 13.74 | 13.45 | 13.59 | 61,800 | -0.18(-1.34%) |
May 30, 2019 | 13.74 | 13.81 | 13.71 | 13.77 | 70,221 | -0.03(-0.22%) |
May 29, 2019 | 13.89 | 13.90 | 13.72 | 13.80 | 121,585 | -0.20(-1.43%) |
May 28, 2019 | 14.26 | 14.26 | 14.00 | 14.00 | 75,655 | +0.06(+0.47%) |
May 24, 2019 | 13.99 | 14.00 | 13.89 | 13.94 | 127,300 | +0.13(+0.98%) |
May 23, 2019 | 13.74 | 13.87 | 13.65 | 13.80 | 72,356 | -0.36(-2.54%) |
May 22, 2019 | 14.19 | 14.21 | 14.11 | 14.16 | 45,890 | -0.18(-1.22%) |
May 21, 2019 | 14.18 | 14.36 | 14.18 | 14.34 | 100,273 | +0.21(+1.45%) |
May 20, 2019 | 14.14 | 14.23 | 14.05 | 14.13 | 37,260 | -0.22(-1.53%) |
May 17, 2019 | 14.31 | 14.47 | 14.31 | 14.35 | 342,300 | -0.09(-0.62%) |
May 16, 2019 | 14.45 | 14.56 | 14.40 | 14.44 | 46,856 | -0.28(-1.90%) |
May 15, 2019 | 14.20 | 15.00 | 14.15 | 14.72 | 82,932 | +0.25(+1.73%) |
May 14, 2019 | 14.36 | 14.54 | 14.32 | 14.47 | 88,602 | +0.06(+0.42%) |
May 13, 2019 | 14.39 | 14.60 | 14.30 | 14.41 | 57,211 | -0.85(-5.57%) |
May 10, 2019 | 15.14 | 15.40 | 15.03 | 15.26 | 122,500 | -0.06(-0.39%) |
May 09, 2019 | 15.05 | 15.36 | 15.00 | 15.32 | 44,218 | -0.65(-4.07%) |
May 08, 2019 | 15.75 | 16.20 | 15.75 | 15.97 | 32,968 | +0.29(+1.85%) |
May 07, 2019 | 15.78 | 15.78 | 15.56 | 15.68 | 31,973 | -0.46(-2.85%) |
May 06, 2019 | 15.89 | 16.16 | 15.85 | 16.14 | 43,335 | -0.42(-2.54%) |
May 03, 2019 | 16.44 | 16.56 | 16.40 | 16.56 | 88,400 | +0.01(+0.06%) |
May 02, 2019 | 16.57 | 16.62 | 16.54 | 16.55 | 62,189 | +0.15(+0.91%) |
May 01, 2019 | 16.51 | 16.71 | 16.40 | 16.40 | 30,493 | -0.26(-1.53%) |
Apr 30, 2019 | 16.75 | 16.83 | 16.41 | 16.66 | 56,889 | -0.11(-0.63%) |
Apr 29, 2019 | 16.68 | 16.81 | 16.61 | 16.76 | 276,951 | -0.45(-2.64%) |
Apr 26, 2019 | 17.14 | 17.31 | 17.14 | 17.21 | 48,200 | +0.57(+3.46%) |
Apr 25, 2019 | 17.04 | 17.04 | 16.55 | 16.64 | 41,395 | -0.48(-2.80%) |
Apr 24, 2019 | 17.25 | 17.36 | 16.98 | 17.12 | 38,913 | -0.21(-1.21%) |
Apr 23, 2019 | 17.35 | 17.43 | 17.25 | 17.33 | 94,308 | -0.38(-2.12%) |
Apr 22, 2019 | 17.58 | 17.74 | 17.45 | 17.70 | 81,155 | +0.03(+0.20%) |
Apr 18, 2019 | 17.62 | 17.71 | 17.44 | 17.67 | 97,300 | -0.11(-0.62%) |
Apr 17, 2019 | 17.74 | 17.84 | 17.70 | 17.78 | 61,311 | +0.24(+1.37%) |
Apr 16, 2019 | 17.55 | 17.55 | 17.47 | 17.54 | 156,246 | +0.13(+0.75%) |
Apr 15, 2019 | 17.32 | 17.41 | 17.24 | 17.41 | 658,729 | +0.18(+1.04%) |
Apr 12, 2019 | 17.25 | 17.30 | 17.17 | 17.23 | 221,500 | +0.39(+2.29%) |
Apr 11, 2019 | 16.85 | 16.94 | 16.77 | 16.84 | 110,611 | +0.36(+2.21%) |
Apr 10, 2019 | 16.39 | 16.53 | 16.34 | 16.48 | 110,462 | -0.00(-0.03%) |
Apr 09, 2019 | 16.52 | 16.56 | 16.47 | 16.48 | 56,037 | -0.21(-1.23%) |
Apr 08, 2019 | 16.61 | 16.74 | 16.61 | 16.69 | 10,494 | -0.11(-0.68%) |
Apr 05, 2019 | 16.80 | 16.87 | 16.76 | 16.80 | 26,000 | +0.11(+0.63%) |
Apr 04, 2019 | 16.58 | 16.73 | 16.58 | 16.70 | 26,319 | +0.05(+0.30%) |
Apr 03, 2019 | 16.79 | 16.80 | 16.60 | 16.65 | 20,070 | +0.38(+2.34%) |
Apr 02, 2019 | 16.10 | 16.31 | 16.09 | 16.27 | 67,406 | +0.43(+2.71%) |
Apr 01, 2019 | 15.60 | 15.86 | 15.56 | 15.84 | 85,045 | +0.80(+5.32%) |
Mar 29, 2019 | 15.10 | 15.20 | 15.00 | 15.04 | 570,600 | -0.09(-0.59%) |
Mar 28, 2019 | 15.24 | 15.25 | 15.00 | 15.13 | 41,641 | -0.10(-0.66%) |
Mar 27, 2019 | 15.49 | 15.53 | 15.06 | 15.23 | 131,271 | -0.18(-1.17%) |
Mar 26, 2019 | 15.35 | 15.56 | 15.35 | 15.41 | 39,305 | -0.12(-0.80%) |
Mar 25, 2019 | 15.45 | 15.60 | 15.44 | 15.54 | 16,093 | +0.06(+0.42%) |
Mar 22, 2019 | 15.74 | 15.78 | 15.47 | 15.47 | 13,100 | -0.70(-4.33%) |
Mar 21, 2019 | 16.06 | 16.19 | 16.03 | 16.17 | 13,418 | +0.06(+0.34%) |
Mar 20, 2019 | 15.99 | 16.23 | 15.97 | 16.11 | 19,292 | -0.26(-1.59%) |
Mar 19, 2019 | 16.50 | 16.54 | 16.33 | 16.38 | 16,368 | +0.25(+1.58%) |
Mar 18, 2019 | 16.10 | 16.16 | 16.06 | 16.12 | 12,677 | -0.08(-0.52%) |
Mar 15, 2019 | 16.19 | 16.24 | 16.11 | 16.20 | 36,300 | +0.29(+1.82%) |
Mar 14, 2019 | 15.97 | 15.97 | 15.86 | 15.91 | 11,944 | -0.12(-0.78%) |
Mar 13, 2019 | 15.86 | 16.10 | 15.86 | 16.04 | 23,674 | +0.20(+1.26%) |
Mar 12, 2019 | 15.90 | 15.91 | 15.78 | 15.84 | 35,644 | +0.07(+0.44%) |
Mar 11, 2019 | 15.64 | 15.79 | 15.57 | 15.77 | 40,077 | +0.11(+0.70%) |
Mar 08, 2019 | 15.54 | 15.73 | 15.52 | 15.66 | 31,000 | -0.11(-0.70%) |
Mar 07, 2019 | 15.96 | 15.97 | 15.71 | 15.77 | 42,725 | -0.51(-3.13%) |
Mar 06, 2019 | 16.24 | 16.29 | 16.20 | 16.28 | 20,657 | -0.17(-1.06%) |
Mar 05, 2019 | 16.48 | 16.55 | 16.41 | 16.45 | 27,695 | -0.12(-0.69%) |
Mar 04, 2019 | 16.66 | 16.67 | 16.49 | 16.57 | 21,364 | -0.10(-0.60%) |