Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.15 | 14.40 | 13.84 | 13.88 | 441,900 | -0.62(-4.28%) |
May 30, 2019 | 14.59 | 14.75 | 14.34 | 14.50 | 357,379 | +0.03(+0.21%) |
May 29, 2019 | 14.53 | 14.73 | 14.10 | 14.47 | 425,330 | -0.29(-1.96%) |
May 28, 2019 | 14.89 | 15.09 | 14.63 | 14.76 | 386,888 | -0.09(-0.61%) |
May 24, 2019 | 14.54 | 14.88 | 14.32 | 14.85 | 432,400 | +0.43(+2.98%) |
May 23, 2019 | 14.65 | 14.79 | 14.15 | 14.42 | 624,748 | -0.39(-2.63%) |
May 22, 2019 | 15.62 | 15.78 | 14.79 | 14.81 | 423,079 | -0.97(-6.15%) |
May 21, 2019 | 15.10 | 15.78 | 15.08 | 15.78 | 404,218 | +0.81(+5.41%) |
May 20, 2019 | 15.43 | 15.52 | 14.46 | 14.97 | 477,578 | -0.58(-3.73%) |
May 17, 2019 | 15.90 | 16.05 | 15.42 | 15.55 | 349,100 | -0.57(-3.54%) |
May 16, 2019 | 15.94 | 16.47 | 15.86 | 16.12 | 336,653 | +0.24(+1.51%) |
May 15, 2019 | 15.32 | 15.91 | 15.30 | 15.88 | 273,423 | +0.38(+2.45%) |
May 14, 2019 | 15.13 | 16.04 | 14.97 | 15.50 | 715,924 | +0.54(+3.61%) |
May 13, 2019 | 15.65 | 15.90 | 14.90 | 14.96 | 465,850 | -1.16(-7.20%) |
May 10, 2019 | 16.05 | 16.32 | 15.33 | 16.12 | 450,700 | -0.04(-0.25%) |
May 09, 2019 | 16.00 | 16.32 | 15.50 | 16.16 | 349,233 | -0.27(-1.64%) |
May 08, 2019 | 15.58 | 16.95 | 15.58 | 16.43 | 431,046 | +0.28(+1.73%) |
May 07, 2019 | 17.03 | 17.35 | 15.93 | 16.15 | 752,377 | -1.34(-7.66%) |
May 06, 2019 | 15.41 | 17.53 | 15.34 | 17.49 | 793,857 | +1.66(+10.49%) |
May 03, 2019 | 15.20 | 16.45 | 15.20 | 15.83 | 1,515,800 | +1.01(+6.82%) |
May 02, 2019 | 15.06 | 15.28 | 14.21 | 14.82 | 1,041,458 | +0.36(+2.49%) |
May 01, 2019 | 15.37 | 15.48 | 14.44 | 14.46 | 1,029,723 | -0.92(-5.98%) |
Apr 30, 2019 | 16.19 | 16.54 | 15.24 | 15.38 | 708,509 | -0.95(-5.82%) |
Apr 29, 2019 | 17.17 | 17.54 | 16.32 | 16.33 | 548,809 | -0.71(-4.17%) |
Apr 26, 2019 | 16.94 | 17.09 | 16.40 | 17.04 | 347,700 | +0.25(+1.49%) |
Apr 25, 2019 | 16.63 | 17.05 | 16.36 | 16.79 | 358,305 | +0.11(+0.66%) |
Apr 24, 2019 | 17.00 | 17.01 | 16.42 | 16.68 | 298,335 | -0.28(-1.65%) |
Apr 23, 2019 | 16.33 | 17.09 | 16.15 | 16.96 | 470,183 | +0.72(+4.43%) |
Apr 22, 2019 | 16.10 | 16.27 | 15.85 | 16.24 | 472,898 | +0.09(+0.56%) |
Apr 18, 2019 | 16.05 | 16.41 | 15.65 | 16.15 | 484,100 | -0.06(-0.37%) |
Apr 17, 2019 | 17.48 | 17.50 | 15.80 | 16.21 | 689,922 | -1.18(-6.79%) |
Apr 16, 2019 | 17.09 | 17.57 | 16.76 | 17.39 | 643,428 | +0.53(+3.14%) |
Apr 15, 2019 | 17.03 | 17.29 | 16.41 | 16.86 | 344,735 | -0.17(-1.00%) |
Apr 12, 2019 | 17.44 | 17.75 | 16.92 | 17.03 | 664,500 | -0.16(-0.93%) |
Apr 11, 2019 | 17.84 | 18.21 | 17.16 | 17.19 | 449,900 | -0.59(-3.32%) |
Apr 10, 2019 | 17.34 | 17.78 | 17.11 | 17.78 | 458,713 | +0.53(+3.07%) |
Apr 09, 2019 | 18.12 | 18.20 | 17.23 | 17.25 | 487,250 | -0.92(-5.06%) |
Apr 08, 2019 | 18.47 | 18.55 | 18.00 | 18.17 | 280,363 | -0.24(-1.30%) |
Apr 05, 2019 | 18.28 | 18.66 | 18.01 | 18.41 | 333,600 | +0.26(+1.43%) |
Apr 04, 2019 | 18.39 | 18.39 | 17.65 | 18.15 | 372,824 | -0.14(-0.77%) |
Apr 03, 2019 | 18.31 | 18.47 | 17.94 | 18.29 | 476,769 | +0.32(+1.78%) |
Apr 02, 2019 | 17.17 | 18.05 | 17.12 | 17.97 | 536,394 | +0.84(+4.90%) |
Apr 01, 2019 | 17.24 | 17.44 | 16.88 | 17.13 | 280,545 | +0.05(+0.29%) |
Mar 29, 2019 | 16.80 | 17.21 | 16.53 | 17.08 | 397,400 | +0.49(+2.95%) |
Mar 28, 2019 | 16.26 | 16.65 | 16.10 | 16.59 | 257,590 | +0.33(+2.03%) |
Mar 27, 2019 | 16.76 | 16.76 | 15.92 | 16.26 | 294,559 | -0.51(-3.04%) |
Mar 26, 2019 | 16.42 | 16.77 | 16.35 | 16.77 | 315,908 | +0.50(+3.07%) |
Mar 25, 2019 | 16.11 | 16.44 | 15.77 | 16.27 | 360,575 | +0.11(+0.68%) |
Mar 22, 2019 | 17.62 | 17.64 | 16.12 | 16.16 | 556,900 | -1.46(-8.29%) |
Mar 21, 2019 | 16.93 | 17.76 | 16.75 | 17.62 | 774,314 | +0.66(+3.89%) |
Mar 20, 2019 | 16.98 | 17.26 | 16.76 | 16.96 | 462,885 | +0.10(+0.59%) |
Mar 19, 2019 | 16.84 | 16.97 | 16.35 | 16.86 | 472,817 | +0.15(+0.90%) |
Mar 18, 2019 | 16.75 | 17.31 | 16.57 | 16.71 | 420,759 | +0.02(+0.12%) |
Mar 15, 2019 | 16.21 | 16.98 | 16.00 | 16.69 | 1,724,800 | +0.54(+3.34%) |
Mar 14, 2019 | 16.48 | 16.51 | 15.91 | 16.15 | 419,616 | -0.34(-2.06%) |
Mar 13, 2019 | 17.37 | 17.39 | 15.88 | 16.49 | 975,240 | -0.34(-2.02%) |
Mar 12, 2019 | 16.60 | 16.97 | 16.40 | 16.83 | 451,543 | +0.25(+1.51%) |
Mar 11, 2019 | 15.78 | 16.63 | 15.63 | 16.58 | 625,505 | +0.89(+5.67%) |
Mar 08, 2019 | 15.33 | 15.82 | 15.19 | 15.69 | 430,700 | +0.15(+0.97%) |
Mar 07, 2019 | 15.58 | 15.88 | 15.08 | 15.54 | 409,112 | +0.00(+0.00%) |
Mar 06, 2019 | 16.56 | 16.72 | 15.47 | 15.54 | 646,159 | -0.99(-5.99%) |
Mar 05, 2019 | 16.58 | 17.23 | 16.38 | 16.53 | 864,473 | -0.06(-0.36%) |
Mar 04, 2019 | 17.21 | 17.72 | 15.96 | 16.59 | 974,758 | -0.33(-1.95%) |