Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.17 | 14.18 | 13.74 | 13.79 | 47,400 | -0.53(-3.71%) |
May 30, 2019 | 14.57 | 14.60 | 14.28 | 14.32 | 21,844 | -0.15(-1.02%) |
May 29, 2019 | 14.75 | 14.83 | 14.40 | 14.47 | 25,715 | -0.39(-2.64%) |
May 28, 2019 | 14.98 | 15.13 | 14.86 | 14.86 | 13,717 | -0.03(-0.23%) |
May 24, 2019 | 14.93 | 15.01 | 14.81 | 14.89 | 37,700 | +0.19(+1.29%) |
May 23, 2019 | 15.00 | 15.00 | 14.63 | 14.71 | 23,904 | -0.49(-3.20%) |
May 22, 2019 | 15.02 | 15.34 | 15.02 | 15.19 | 28,438 | +0.17(+1.10%) |
May 21, 2019 | 14.91 | 15.11 | 14.90 | 15.02 | 31,773 | +0.52(+3.62%) |
May 20, 2019 | 14.70 | 14.70 | 14.50 | 14.50 | 7,243 | -0.47(-3.11%) |
May 17, 2019 | 14.97 | 15.18 | 14.97 | 14.97 | 12,700 | -0.12(-0.78%) |
May 16, 2019 | 15.10 | 15.21 | 15.06 | 15.08 | 27,670 | +0.03(+0.18%) |
May 15, 2019 | 14.80 | 15.09 | 14.71 | 15.06 | 12,578 | +0.16(+1.09%) |
May 14, 2019 | 14.69 | 14.96 | 14.64 | 14.89 | 12,682 | +0.42(+2.92%) |
May 13, 2019 | 14.93 | 14.94 | 14.38 | 14.47 | 55,291 | -0.64(-4.22%) |
May 10, 2019 | 14.87 | 15.16 | 14.74 | 15.11 | 34,200 | +0.29(+1.93%) |
May 09, 2019 | 15.25 | 15.30 | 14.73 | 14.82 | 30,697 | -0.46(-2.98%) |
May 08, 2019 | 15.23 | 15.42 | 15.22 | 15.28 | 19,466 | +0.07(+0.47%) |
May 07, 2019 | 15.67 | 15.70 | 15.20 | 15.21 | 25,487 | -0.47(-2.98%) |
May 06, 2019 | 15.19 | 15.70 | 15.16 | 15.68 | 27,085 | +0.05(+0.31%) |
May 03, 2019 | 15.57 | 15.70 | 15.55 | 15.63 | 22,200 | +0.19(+1.20%) |
May 02, 2019 | 15.77 | 15.83 | 15.21 | 15.44 | 21,637 | -0.41(-2.58%) |
May 01, 2019 | 15.99 | 16.02 | 15.85 | 15.85 | 22,715 | -0.05(-0.31%) |
Apr 30, 2019 | 16.06 | 16.20 | 15.83 | 15.90 | 26,354 | -0.16(-0.98%) |
Apr 29, 2019 | 15.83 | 16.08 | 15.74 | 16.06 | 24,653 | +0.33(+2.08%) |
Apr 26, 2019 | 15.51 | 15.80 | 15.51 | 15.73 | 18,300 | +0.26(+1.66%) |
Apr 25, 2019 | 15.57 | 15.58 | 15.40 | 15.47 | 30,497 | -0.07(-0.47%) |
Apr 24, 2019 | 15.47 | 15.65 | 15.45 | 15.55 | 20,471 | +0.05(+0.30%) |
Apr 23, 2019 | 15.65 | 15.69 | 15.48 | 15.50 | 25,693 | -0.13(-0.83%) |
Apr 22, 2019 | 15.12 | 15.65 | 15.10 | 15.63 | 27,635 | +0.53(+3.50%) |
Apr 18, 2019 | 15.38 | 15.58 | 15.06 | 15.10 | 57,500 | -0.02(-0.12%) |
Apr 17, 2019 | 15.15 | 15.19 | 14.96 | 15.12 | 27,121 | +0.13(+0.89%) |
Apr 16, 2019 | 14.95 | 15.24 | 14.90 | 14.99 | 19,677 | +0.11(+0.74%) |
Apr 15, 2019 | 15.52 | 15.53 | 14.82 | 14.88 | 60,613 | -0.76(-4.89%) |
Apr 12, 2019 | 15.64 | 15.76 | 15.55 | 15.64 | 18,000 | +0.14(+0.90%) |
Apr 11, 2019 | 16.06 | 16.06 | 15.37 | 15.50 | 34,285 | -0.52(-3.25%) |
Apr 10, 2019 | 15.72 | 16.05 | 15.70 | 16.02 | 28,799 | +0.36(+2.31%) |
Apr 09, 2019 | 16.01 | 16.10 | 15.62 | 15.66 | 46,258 | -0.39(-2.43%) |
Apr 08, 2019 | 16.35 | 16.40 | 16.03 | 16.05 | 33,333 | -0.26(-1.58%) |
Apr 05, 2019 | 16.21 | 16.31 | 16.19 | 16.31 | 17,500 | +0.16(+1.00%) |
Apr 04, 2019 | 16.29 | 16.38 | 16.09 | 16.15 | 15,663 | -0.14(-0.83%) |
Apr 03, 2019 | 16.25 | 16.47 | 16.23 | 16.28 | 25,648 | +0.01(+0.07%) |
Apr 02, 2019 | 16.30 | 16.38 | 16.17 | 16.27 | 17,504 | -0.05(-0.28%) |
Apr 01, 2019 | 16.32 | 16.36 | 16.05 | 16.32 | 51,235 | +0.16(+1.00%) |
Mar 29, 2019 | 16.18 | 16.24 | 15.98 | 16.16 | 31,600 | +0.13(+0.82%) |
Mar 28, 2019 | 15.99 | 16.12 | 15.51 | 16.02 | 42,309 | -0.33(-2.03%) |
Mar 27, 2019 | 16.93 | 16.94 | 16.09 | 16.36 | 52,333 | -0.47(-2.82%) |
Mar 26, 2019 | 16.90 | 17.02 | 16.79 | 16.83 | 53,707 | +0.01(+0.07%) |
Mar 25, 2019 | 16.75 | 17.06 | 16.60 | 16.82 | 58,808 | +0.03(+0.18%) |
Mar 22, 2019 | 17.40 | 17.45 | 16.66 | 16.79 | 48,600 | -0.73(-4.14%) |
Mar 21, 2019 | 17.28 | 17.64 | 17.28 | 17.52 | 40,461 | -0.00(-0.03%) |
Mar 20, 2019 | 17.75 | 17.78 | 17.35 | 17.52 | 52,464 | -0.25(-1.43%) |
Mar 19, 2019 | 17.83 | 18.00 | 17.64 | 17.77 | 124,777 | +0.21(+1.20%) |
Mar 18, 2019 | 17.09 | 17.57 | 17.00 | 17.56 | 90,118 | +0.46(+2.72%) |
Mar 15, 2019 | 16.69 | 17.10 | 16.66 | 17.10 | 24,600 | +0.39(+2.36%) |
Mar 14, 2019 | 16.90 | 16.90 | 16.60 | 16.71 | 20,984 | -0.07(-0.44%) |
Mar 13, 2019 | 16.94 | 17.10 | 16.68 | 16.78 | 31,801 | +0.20(+1.22%) |
Mar 12, 2019 | 16.27 | 16.79 | 16.26 | 16.58 | 48,266 | +0.12(+0.72%) |
Mar 11, 2019 | 16.24 | 16.46 | 16.19 | 16.46 | 42,364 | +0.26(+1.60%) |
Mar 08, 2019 | 15.84 | 16.23 | 15.79 | 16.20 | 50,000 | -0.00(-0.03%) |
Mar 07, 2019 | 16.66 | 16.66 | 16.15 | 16.20 | 309,010 | -0.45(-2.70%) |
Mar 06, 2019 | 17.03 | 17.16 | 16.57 | 16.65 | 35,481 | -0.45(-2.62%) |
Mar 05, 2019 | 16.65 | 17.15 | 16.60 | 17.10 | 51,782 | +0.50(+3.02%) |
Mar 04, 2019 | 16.96 | 16.97 | 16.27 | 16.60 | 339,851 | -0.19(-1.13%) |