Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.18 | 14.30 | 13.78 | 14.02 | 104,627 | -0.38(-2.61%) |
May 30, 2019 | 13.72 | 14.65 | 13.71 | 14.40 | 187,498 | +0.69(+5.03%) |
May 29, 2019 | 14.08 | 14.32 | 13.70 | 13.71 | 97,091 | -0.49(-3.44%) |
May 28, 2019 | 14.48 | 15.05 | 13.97 | 14.20 | 136,346 | +0.00(+0.00%) |
May 24, 2019 | 14.35 | 14.62 | 14.20 | 14.20 | 42,630 | -0.11(-0.79%) |
May 23, 2019 | 15.28 | 15.36 | 14.07 | 14.31 | 161,565 | -1.10(-7.13%) |
May 22, 2019 | 15.31 | 16.42 | 15.18 | 15.41 | 160,723 | +0.08(+0.51%) |
May 21, 2019 | 15.33 | 16.48 | 15.12 | 15.33 | 218,988 | +0.99(+6.94%) |
May 20, 2019 | 14.40 | 14.88 | 14.19 | 14.34 | 87,199 | +0.13(+0.92%) |
May 17, 2019 | 16.12 | 16.58 | 13.55 | 14.21 | 165,478 | -2.22(-13.50%) |
May 16, 2019 | 17.04 | 17.35 | 16.14 | 16.42 | 132,523 | -0.99(-5.66%) |
May 15, 2019 | 17.45 | 17.47 | 16.70 | 17.41 | 95,767 | +0.13(+0.76%) |
May 14, 2019 | 17.89 | 18.39 | 16.06 | 17.28 | 274,237 | -0.70(-3.88%) |
May 13, 2019 | 17.46 | 18.02 | 17.30 | 17.98 | 139,871 | +0.14(+0.78%) |
May 10, 2019 | 17.71 | 19.02 | 17.71 | 17.84 | 67,956 | -0.26(-1.45%) |
May 09, 2019 | 18.19 | 18.46 | 17.07 | 18.10 | 179,672 | -0.57(-3.04%) |
May 08, 2019 | 18.60 | 19.32 | 18.24 | 18.67 | 48,734 | -0.07(-0.37%) |
May 07, 2019 | 18.33 | 18.94 | 18.25 | 18.74 | 48,817 | +0.21(+1.13%) |
May 06, 2019 | 17.59 | 19.17 | 17.45 | 18.53 | 123,917 | -0.83(-4.28%) |
May 03, 2019 | 17.65 | 19.49 | 17.65 | 19.35 | 298,525 | +1.94(+11.12%) |
May 02, 2019 | 17.13 | 17.71 | 17.02 | 17.42 | 41,646 | +0.16(+0.91%) |
May 01, 2019 | 17.46 | 17.57 | 17.14 | 17.26 | 32,952 | -0.08(-0.45%) |
Apr 30, 2019 | 17.54 | 17.89 | 17.23 | 17.34 | 70,184 | -0.13(-0.75%) |
Apr 29, 2019 | 16.89 | 18.53 | 16.71 | 17.47 | 182,334 | +0.37(+2.14%) |
Apr 26, 2019 | 18.24 | 18.24 | 16.71 | 17.10 | 99,355 | -0.99(-5.50%) |
Apr 25, 2019 | 18.09 | 18.75 | 17.50 | 18.10 | 46,170 | -0.08(-0.43%) |
Apr 24, 2019 | 18.29 | 19.03 | 18.07 | 18.18 | 42,679 | -0.22(-1.19%) |
Apr 23, 2019 | 19.63 | 19.81 | 18.04 | 18.39 | 79,761 | -1.51(-7.58%) |
Apr 22, 2019 | 19.95 | 20.24 | 18.81 | 19.90 | 149,231 | -1.13(-5.35%) |
Apr 18, 2019 | 18.17 | 21.34 | 18.03 | 21.03 | 335,540 | +2.97(+16.43%) |
Apr 17, 2019 | 19.59 | 19.68 | 17.71 | 18.06 | 208,496 | -1.74(-8.77%) |
Apr 16, 2019 | 15.41 | 19.98 | 15.13 | 19.80 | 487,733 | +4.79(+31.92%) |
Apr 15, 2019 | 14.97 | 15.19 | 14.85 | 15.01 | 46,873 | +0.15(+1.00%) |
Apr 12, 2019 | 15.17 | 15.36 | 14.75 | 14.86 | 37,358 | -0.19(-1.27%) |
Apr 11, 2019 | 14.93 | 15.18 | 14.54 | 15.05 | 67,393 | +0.13(+0.88%) |
Apr 10, 2019 | 14.83 | 15.25 | 14.77 | 14.92 | 56,459 | -0.15(-0.98%) |
Apr 09, 2019 | 14.83 | 15.10 | 13.98 | 15.07 | 69,409 | +0.26(+1.77%) |
Apr 08, 2019 | 14.14 | 14.84 | 14.01 | 14.81 | 105,749 | +0.93(+6.73%) |
Apr 05, 2019 | 13.71 | 13.98 | 13.68 | 13.87 | 28,076 | +0.35(+2.58%) |
Apr 04, 2019 | 13.32 | 14.07 | 13.19 | 13.53 | 51,597 | +0.16(+1.18%) |
Apr 03, 2019 | 13.97 | 13.97 | 13.20 | 13.37 | 63,834 | -0.24(-1.79%) |
Apr 02, 2019 | 13.98 | 13.98 | 13.53 | 13.61 | 32,239 | -0.31(-2.19%) |
Apr 01, 2019 | 13.82 | 14.24 | 13.73 | 13.92 | 47,690 | +0.52(+3.91%) |
Mar 29, 2019 | 13.32 | 13.96 | 13.32 | 13.39 | 67,383 | +0.31(+2.33%) |
Mar 28, 2019 | 13.12 | 13.46 | 13.08 | 13.09 | 34,199 | -0.44(-3.23%) |
Mar 27, 2019 | 13.87 | 13.87 | 13.16 | 13.53 | 38,477 | -0.42(-3.00%) |
Mar 26, 2019 | 14.21 | 14.48 | 13.74 | 13.94 | 43,519 | -0.10(-0.75%) |
Mar 25, 2019 | 14.37 | 14.54 | 13.86 | 14.05 | 61,263 | -0.57(-3.88%) |
Mar 22, 2019 | 14.60 | 14.82 | 14.08 | 14.62 | 74,717 | -0.21(-1.41%) |
Mar 21, 2019 | 14.21 | 15.12 | 14.16 | 14.83 | 117,323 | +0.49(+3.41%) |
Mar 20, 2019 | 15.49 | 15.55 | 13.46 | 14.34 | 204,507 | -0.72(-4.75%) |
Mar 19, 2019 | 14.82 | 15.05 | 14.22 | 15.05 | 138,316 | +0.65(+4.48%) |
Mar 18, 2019 | 12.99 | 14.49 | 12.74 | 14.41 | 109,635 | +1.67(+13.08%) |
Mar 15, 2019 | 11.85 | 12.83 | 11.54 | 12.74 | 118,837 | +1.57(+14.06%) |
Mar 14, 2019 | 12.91 | 13.00 | 11.07 | 11.17 | 121,569 | -1.47(-11.66%) |
Mar 13, 2019 | 13.53 | 13.53 | 12.64 | 12.64 | 58,177 | -0.71(-5.29%) |
Mar 12, 2019 | 13.44 | 13.67 | 13.28 | 13.35 | 18,236 | +0.18(+1.39%) |
Mar 11, 2019 | 12.93 | 13.72 | 12.90 | 13.17 | 38,919 | +0.51(+4.00%) |
Mar 08, 2019 | 13.41 | 13.41 | 12.39 | 12.66 | 88,468 | -1.09(-7.93%) |
Mar 07, 2019 | 14.73 | 15.39 | 13.48 | 13.75 | 61,306 | -1.07(-7.24%) |
Mar 06, 2019 | 15.23 | 15.66 | 14.71 | 14.83 | 105,543 | -0.41(-2.69%) |
Mar 05, 2019 | 15.20 | 16.06 | 15.11 | 15.24 | 49,398 | +0.26(+1.75%) |
Mar 04, 2019 | 14.90 | 15.30 | 14.71 | 14.97 | 64,296 | +0.20(+1.36%) |