Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.92 | 15.31 | 14.83 | 15.17 | 240,500 | +0.08(+0.53%) |
May 30, 2019 | 15.26 | 15.42 | 15.07 | 15.09 | 190,545 | -0.09(-0.59%) |
May 29, 2019 | 15.42 | 15.55 | 15.18 | 15.18 | 160,229 | -0.37(-2.38%) |
May 28, 2019 | 15.31 | 15.68 | 14.93 | 15.55 | 261,520 | +0.22(+1.44%) |
May 24, 2019 | 15.35 | 15.46 | 15.24 | 15.33 | 201,900 | +0.03(+0.20%) |
May 23, 2019 | 15.32 | 15.50 | 15.21 | 15.30 | 227,069 | -0.19(-1.23%) |
May 22, 2019 | 15.61 | 15.78 | 15.32 | 15.49 | 221,680 | -0.23(-1.46%) |
May 21, 2019 | 15.69 | 15.88 | 15.57 | 15.72 | 369,454 | +0.09(+0.58%) |
May 20, 2019 | 15.59 | 15.86 | 15.50 | 15.63 | 193,101 | -0.09(-0.57%) |
May 17, 2019 | 15.70 | 15.95 | 15.65 | 15.72 | 134,600 | -0.15(-0.95%) |
May 16, 2019 | 15.94 | 15.97 | 15.65 | 15.87 | 195,773 | +0.02(+0.13%) |
May 15, 2019 | 15.13 | 15.97 | 14.87 | 15.85 | 252,414 | +0.54(+3.53%) |
May 14, 2019 | 15.50 | 15.85 | 15.25 | 15.31 | 238,902 | -0.08(-0.52%) |
May 13, 2019 | 15.70 | 15.70 | 15.23 | 15.39 | 281,493 | -0.31(-1.97%) |
May 10, 2019 | 15.55 | 16.05 | 15.48 | 15.70 | 249,300 | +0.15(+0.96%) |
May 09, 2019 | 15.32 | 15.71 | 15.16 | 15.55 | 336,125 | +0.11(+0.71%) |
May 08, 2019 | 14.44 | 15.55 | 14.44 | 15.44 | 253,403 | +1.02(+7.07%) |
May 07, 2019 | 14.74 | 14.85 | 14.17 | 14.42 | 281,402 | +0.22(+1.55%) |
May 06, 2019 | 13.78 | 14.42 | 13.72 | 14.20 | 168,256 | +0.30(+2.16%) |
May 03, 2019 | 13.68 | 13.96 | 13.68 | 13.90 | 134,600 | +0.30(+2.21%) |
May 02, 2019 | 13.85 | 13.87 | 13.52 | 13.60 | 141,648 | -0.16(-1.16%) |
May 01, 2019 | 13.67 | 13.87 | 13.63 | 13.76 | 109,799 | +0.17(+1.25%) |
Apr 30, 2019 | 13.50 | 13.82 | 13.47 | 13.59 | 177,831 | +0.11(+0.82%) |
Apr 29, 2019 | 13.33 | 13.64 | 13.33 | 13.48 | 93,167 | +0.17(+1.28%) |
Apr 26, 2019 | 13.33 | 13.45 | 13.15 | 13.31 | 118,900 | +0.00(+0.00%) |
Apr 25, 2019 | 13.22 | 13.52 | 12.79 | 13.31 | 90,153 | +0.00(+0.00%) |
Apr 24, 2019 | 13.45 | 13.51 | 13.20 | 13.31 | 117,959 | -0.04(-0.30%) |
Apr 23, 2019 | 13.07 | 13.57 | 12.97 | 13.35 | 133,718 | +0.35(+2.69%) |
Apr 22, 2019 | 13.04 | 13.06 | 12.81 | 13.00 | 76,902 | -0.10(-0.76%) |
Apr 18, 2019 | 12.69 | 13.11 | 12.67 | 13.10 | 164,900 | +0.38(+2.99%) |
Apr 17, 2019 | 12.50 | 12.97 | 12.36 | 12.72 | 149,730 | +0.18(+1.44%) |
Apr 16, 2019 | 12.72 | 12.80 | 12.33 | 12.54 | 157,388 | -0.10(-0.79%) |
Apr 15, 2019 | 12.24 | 12.69 | 12.15 | 12.64 | 191,814 | +0.38(+3.10%) |
Apr 12, 2019 | 11.87 | 12.27 | 11.79 | 12.26 | 196,100 | +0.50(+4.25%) |
Apr 11, 2019 | 11.44 | 11.94 | 11.44 | 11.76 | 197,277 | +0.38(+3.34%) |
Apr 10, 2019 | 10.92 | 11.69 | 10.92 | 11.38 | 133,679 | +0.51(+4.69%) |
Apr 09, 2019 | 11.10 | 11.18 | 10.81 | 10.87 | 221,012 | -0.22(-1.98%) |
Apr 08, 2019 | 11.07 | 11.10 | 10.95 | 11.09 | 56,709 | +0.10(+0.91%) |
Apr 05, 2019 | 10.62 | 11.09 | 10.62 | 10.99 | 118,000 | +0.37(+3.48%) |
Apr 04, 2019 | 10.00 | 10.67 | 9.994 | 10.62 | 79,428 | +0.64(+6.41%) |
Apr 03, 2019 | 10.05 | 10.22 | 9.870 | 9.980 | 181,329 | -0.02(-0.20%) |
Apr 02, 2019 | 9.980 | 10.02 | 9.820 | 10.00 | 96,677 | +0.02(+0.20%) |
Apr 01, 2019 | 10.00 | 10.27 | 9.900 | 9.980 | 184,094 | +0.14(+1.42%) |
Mar 29, 2019 | 9.790 | 10.03 | 9.560 | 9.840 | 296,300 | -0.02(-0.20%) |
Mar 28, 2019 | 9.650 | 9.995 | 9.520 | 9.860 | 66,580 | +0.21(+2.18%) |
Mar 27, 2019 | 9.640 | 9.700 | 9.260 | 9.650 | 94,146 | +0.01(+0.10%) |
Mar 26, 2019 | 9.690 | 9.740 | 9.400 | 9.640 | 84,731 | +0.13(+1.37%) |
Mar 25, 2019 | 9.510 | 9.620 | 9.210 | 9.510 | 80,431 | -0.02(-0.21%) |
Mar 22, 2019 | 9.760 | 9.810 | 9.450 | 9.530 | 76,700 | -0.31(-3.15%) |
Mar 21, 2019 | 9.710 | 10.02 | 9.710 | 9.840 | 67,562 | +0.09(+0.92%) |
Mar 20, 2019 | 10.25 | 10.25 | 9.730 | 9.750 | 50,372 | -0.50(-4.88%) |
Mar 19, 2019 | 10.35 | 10.35 | 10.17 | 10.25 | 99,377 | -0.02(-0.19%) |
Mar 18, 2019 | 10.50 | 10.51 | 10.23 | 10.27 | 119,472 | -0.24(-2.28%) |
Mar 15, 2019 | 10.18 | 10.53 | 10.18 | 10.51 | 210,600 | +0.32(+3.14%) |
Mar 14, 2019 | 10.33 | 10.41 | 10.14 | 10.19 | 89,499 | -0.12(-1.16%) |
Mar 13, 2019 | 10.57 | 10.61 | 10.15 | 10.31 | 72,449 | -0.22(-2.09%) |
Mar 12, 2019 | 10.66 | 10.69 | 10.41 | 10.53 | 52,325 | -0.03(-0.28%) |
Mar 11, 2019 | 10.45 | 10.75 | 10.43 | 10.56 | 89,029 | +0.16(+1.54%) |
Mar 08, 2019 | 10.16 | 10.60 | 10.14 | 10.40 | 68,100 | +0.20(+1.96%) |
Mar 07, 2019 | 10.36 | 10.39 | 10.09 | 10.20 | 46,288 | -0.17(-1.64%) |
Mar 06, 2019 | 10.89 | 10.98 | 10.34 | 10.37 | 90,106 | -0.50(-4.60%) |
Mar 05, 2019 | 11.06 | 11.09 | 10.80 | 10.87 | 68,646 | -0.20(-1.81%) |
Mar 04, 2019 | 10.84 | 11.14 | 10.83 | 11.07 | 80,597 | +0.27(+2.50%) |