Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.95 | 14.01 | 13.33 | 13.37 | 236,323 | -0.88(-6.20%) |
May 30, 2019 | 14.71 | 14.82 | 14.15 | 14.26 | 127,639 | -0.38(-2.56%) |
May 29, 2019 | 14.90 | 15.25 | 14.52 | 14.63 | 344,776 | -0.40(-2.67%) |
May 28, 2019 | 14.74 | 15.31 | 14.74 | 15.03 | 499,689 | +0.34(+2.31%) |
May 24, 2019 | 14.30 | 14.78 | 14.30 | 14.69 | 302,821 | +0.53(+3.72%) |
May 23, 2019 | 14.69 | 14.72 | 13.87 | 14.17 | 288,399 | -0.71(-4.74%) |
May 22, 2019 | 15.12 | 15.23 | 14.78 | 14.87 | 175,846 | -0.29(-1.94%) |
May 21, 2019 | 15.26 | 15.39 | 15.08 | 15.17 | 383,205 | -0.01(-0.06%) |
May 20, 2019 | 14.84 | 15.31 | 14.79 | 15.18 | 153,098 | +0.18(+1.19%) |
May 17, 2019 | 15.43 | 15.43 | 14.69 | 15.00 | 369,094 | -0.61(-3.89%) |
May 16, 2019 | 15.78 | 15.82 | 15.54 | 15.61 | 329,102 | +0.04(+0.23%) |
May 15, 2019 | 15.86 | 15.86 | 15.02 | 15.57 | 226,568 | -0.47(-2.95%) |
May 14, 2019 | 15.99 | 16.23 | 15.61 | 16.04 | 261,475 | +0.10(+0.62%) |
May 13, 2019 | 16.36 | 16.44 | 15.78 | 15.94 | 163,395 | -0.89(-5.31%) |
May 10, 2019 | 16.97 | 16.97 | 16.71 | 16.84 | 144,189 | -0.20(-1.15%) |
May 09, 2019 | 16.88 | 17.22 | 16.61 | 17.03 | 133,552 | +0.15(+0.90%) |
May 08, 2019 | 17.14 | 17.29 | 16.87 | 16.88 | 164,620 | -0.32(-1.87%) |
May 07, 2019 | 17.80 | 18.05 | 17.02 | 17.20 | 239,423 | -0.74(-4.13%) |
May 06, 2019 | 17.88 | 18.18 | 17.43 | 17.95 | 219,644 | -0.30(-1.66%) |
May 03, 2019 | 17.72 | 18.31 | 17.72 | 18.25 | 179,901 | +0.54(+3.08%) |
May 02, 2019 | 17.41 | 17.70 | 17.13 | 17.70 | 288,721 | +0.38(+2.16%) |
May 01, 2019 | 18.34 | 18.54 | 17.07 | 17.33 | 551,245 | -1.17(-6.33%) |
Apr 30, 2019 | 18.76 | 18.93 | 17.24 | 18.50 | 1,766,725 | -3.33(-15.26%) |
Apr 29, 2019 | 21.34 | 21.97 | 21.34 | 21.83 | 195,155 | +0.58(+2.73%) |
Apr 26, 2019 | 20.93 | 21.33 | 20.68 | 21.25 | 144,749 | +0.35(+1.67%) |
Apr 25, 2019 | 21.53 | 21.60 | 20.87 | 20.90 | 208,616 | -0.63(-2.90%) |
Apr 24, 2019 | 21.55 | 21.72 | 21.32 | 21.53 | 191,175 | -0.04(-0.17%) |
Apr 23, 2019 | 21.22 | 21.60 | 21.02 | 21.56 | 140,329 | +0.44(+2.07%) |
Apr 22, 2019 | 21.38 | 21.42 | 21.00 | 21.13 | 114,262 | -0.25(-1.17%) |
Apr 18, 2019 | 21.28 | 21.44 | 21.14 | 21.38 | 203,298 | +0.05(+0.25%) |
Apr 17, 2019 | 21.06 | 21.39 | 20.81 | 21.32 | 274,988 | +0.41(+1.96%) |
Apr 16, 2019 | 20.28 | 20.91 | 20.28 | 20.91 | 234,965 | +0.74(+3.68%) |
Apr 15, 2019 | 19.86 | 20.26 | 19.76 | 20.17 | 261,664 | +0.42(+2.13%) |
Apr 12, 2019 | 19.46 | 19.78 | 19.41 | 19.75 | 219,419 | +0.56(+2.93%) |
Apr 11, 2019 | 19.45 | 19.45 | 18.88 | 19.19 | 254,373 | -0.27(-1.38%) |
Apr 10, 2019 | 19.14 | 19.51 | 18.97 | 19.46 | 228,395 | +0.40(+2.11%) |
Apr 09, 2019 | 19.04 | 19.07 | 18.85 | 19.05 | 242,415 | -0.15(-0.79%) |
Apr 08, 2019 | 19.46 | 19.79 | 18.98 | 19.21 | 560,594 | -0.48(-2.45%) |
Apr 05, 2019 | 19.57 | 19.73 | 19.43 | 19.69 | 331,815 | +0.13(+0.69%) |
Apr 04, 2019 | 19.40 | 19.89 | 19.40 | 19.55 | 239,605 | +0.21(+1.11%) |
Apr 03, 2019 | 19.64 | 19.86 | 19.04 | 19.34 | 408,754 | -0.38(-1.90%) |
Apr 02, 2019 | 19.78 | 19.80 | 19.47 | 19.71 | 187,892 | -0.13(-0.68%) |
Apr 01, 2019 | 19.38 | 20.12 | 19.38 | 19.85 | 174,426 | +0.63(+3.30%) |
Mar 29, 2019 | 19.58 | 19.69 | 19.13 | 19.21 | 277,296 | -0.22(-1.15%) |
Mar 28, 2019 | 19.80 | 19.98 | 19.26 | 19.44 | 371,073 | -0.34(-1.72%) |
Mar 27, 2019 | 19.45 | 19.85 | 19.41 | 19.78 | 250,640 | +0.31(+1.61%) |
Mar 26, 2019 | 19.58 | 19.69 | 19.25 | 19.46 | 260,928 | +0.00(+0.00%) |
Mar 25, 2019 | 19.12 | 19.85 | 19.00 | 19.46 | 556,747 | +0.74(+3.96%) |
Mar 22, 2019 | 19.26 | 19.75 | 18.58 | 18.72 | 299,350 | -0.70(-3.59%) |
Mar 21, 2019 | 19.90 | 20.17 | 19.24 | 19.42 | 420,195 | +0.22(+1.16%) |
Mar 20, 2019 | 19.65 | 19.93 | 19.14 | 19.20 | 289,579 | -0.49(-2.50%) |
Mar 19, 2019 | 19.52 | 20.04 | 19.48 | 19.69 | 369,646 | +0.34(+1.75%) |
Mar 18, 2019 | 19.00 | 19.59 | 18.94 | 19.35 | 370,276 | +0.46(+2.41%) |
Mar 15, 2019 | 19.81 | 19.88 | 18.72 | 18.89 | 655,459 | -0.96(-4.86%) |
Mar 14, 2019 | 20.22 | 20.35 | 19.78 | 19.86 | 263,808 | -0.59(-2.88%) |
Mar 13, 2019 | 20.48 | 20.55 | 20.32 | 20.45 | 159,402 | +0.07(+0.35%) |
Mar 12, 2019 | 20.03 | 20.46 | 19.88 | 20.38 | 130,281 | +0.36(+1.78%) |
Mar 11, 2019 | 19.97 | 20.11 | 19.76 | 20.02 | 102,021 | +0.21(+1.04%) |
Mar 08, 2019 | 19.68 | 20.14 | 19.60 | 19.81 | 198,596 | +0.01(+0.05%) |
Mar 07, 2019 | 19.71 | 19.89 | 19.64 | 19.80 | 282,152 | -0.08(-0.40%) |
Mar 06, 2019 | 20.24 | 20.47 | 19.88 | 19.88 | 268,331 | -0.44(-2.15%) |
Mar 05, 2019 | 20.63 | 20.77 | 20.26 | 20.32 | 272,268 | -0.38(-1.81%) |
Mar 04, 2019 | 21.57 | 21.89 | 20.62 | 20.70 | 320,120 | -0.86(-4.01%) |