Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.36 | 14.95 | 13.90 | 14.14 | 57,200 | -0.29(-2.01%) |
May 30, 2019 | 14.87 | 15.00 | 14.30 | 14.43 | 17,778 | -0.47(-3.15%) |
May 29, 2019 | 14.90 | 15.26 | 14.55 | 14.90 | 26,698 | -0.05(-0.33%) |
May 28, 2019 | 15.00 | 15.10 | 14.79 | 14.95 | 26,724 | +0.00(+0.00%) |
May 24, 2019 | 15.00 | 15.00 | 14.55 | 14.95 | 13,100 | -0.05(-0.33%) |
May 23, 2019 | 14.91 | 15.25 | 14.07 | 15.00 | 76,471 | +0.18(+1.21%) |
May 22, 2019 | 14.47 | 15.00 | 13.81 | 14.82 | 108,790 | +1.00(+7.24%) |
May 21, 2019 | 13.50 | 15.32 | 13.50 | 13.82 | 37,519 | +0.41(+3.06%) |
May 20, 2019 | 13.35 | 13.65 | 13.09 | 13.41 | 122,034 | +0.11(+0.83%) |
May 17, 2019 | 12.48 | 13.50 | 12.48 | 13.30 | 37,700 | +0.74(+5.89%) |
May 16, 2019 | 13.40 | 13.50 | 12.00 | 12.56 | 89,813 | -0.79(-5.92%) |
May 15, 2019 | 13.46 | 13.71 | 13.16 | 13.35 | 67,438 | -0.17(-1.26%) |
May 14, 2019 | 13.61 | 13.75 | 13.50 | 13.52 | 42,316 | -0.03(-0.22%) |
May 13, 2019 | 13.82 | 13.82 | 13.38 | 13.55 | 16,499 | -0.45(-3.21%) |
May 10, 2019 | 14.36 | 14.62 | 13.75 | 14.00 | 50,100 | -0.30(-2.10%) |
May 09, 2019 | 14.73 | 14.73 | 14.18 | 14.30 | 38,700 | -0.08(-0.56%) |
May 08, 2019 | 14.62 | 15.20 | 14.13 | 14.38 | 31,535 | +0.12(+0.84%) |
May 07, 2019 | 14.73 | 15.79 | 13.14 | 14.26 | 158,356 | -0.62(-4.17%) |
May 06, 2019 | 15.71 | 15.71 | 14.70 | 14.88 | 96,701 | -1.03(-6.47%) |
May 03, 2019 | 15.95 | 15.95 | 15.25 | 15.91 | 178,700 | -0.04(-0.25%) |
May 02, 2019 | 15.90 | 15.95 | 15.75 | 15.95 | 12,792 | +0.02(+0.13%) |
May 01, 2019 | 16.00 | 16.05 | 15.90 | 15.93 | 40,553 | -0.02(-0.13%) |
Apr 30, 2019 | 15.97 | 16.04 | 15.86 | 15.95 | 26,929 | +0.05(+0.31%) |
Apr 29, 2019 | 15.94 | 16.20 | 15.82 | 15.90 | 69,676 | +0.21(+1.34%) |
Apr 26, 2019 | 15.49 | 15.70 | 15.49 | 15.69 | 47,100 | +0.12(+0.77%) |
Apr 25, 2019 | 15.40 | 16.20 | 15.00 | 15.57 | 35,572 | +0.17(+1.10%) |
Apr 24, 2019 | 16.25 | 16.25 | 15.40 | 15.40 | 38,733 | -0.81(-5.00%) |
Apr 23, 2019 | 15.70 | 16.25 | 15.01 | 16.21 | 28,830 | +0.56(+3.58%) |
Apr 22, 2019 | 15.50 | 16.11 | 14.98 | 15.65 | 53,692 | +0.20(+1.29%) |
Apr 18, 2019 | 16.00 | 16.47 | 15.15 | 15.45 | 99,200 | -0.55(-3.44%) |
Apr 17, 2019 | 15.87 | 16.10 | 15.55 | 16.00 | 70,310 | +0.34(+2.17%) |
Apr 16, 2019 | 16.20 | 16.49 | 15.12 | 15.66 | 200,789 | -0.34(-2.12%) |
Apr 15, 2019 | 16.80 | 18.75 | 16.00 | 16.00 | 505,192 | -0.06(-0.37%) |
Apr 12, 2019 | 16.11 | 16.65 | 16.00 | 16.06 | 90,000 | +0.06(+0.37%) |
Apr 11, 2019 | 16.84 | 16.84 | 15.98 | 16.00 | 186,819 | -0.22(-1.36%) |
Apr 10, 2019 | 16.61 | 16.81 | 16.05 | 16.22 | 155,056 | -0.38(-2.29%) |
Apr 09, 2019 | 15.79 | 17.12 | 15.79 | 16.60 | 356,809 | +0.81(+5.13%) |
Apr 08, 2019 | 15.22 | 15.93 | 15.14 | 15.79 | 191,726 | +0.69(+4.57%) |
Apr 05, 2019 | 15.19 | 15.49 | 14.51 | 15.10 | 361,300 | +0.46(+3.14%) |