Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.34 | 13.67 | 13.31 | 13.58 | 162,300 | +0.07(+0.52%) |
May 30, 2019 | 13.56 | 13.65 | 13.24 | 13.51 | 168,649 | -0.03(-0.22%) |
May 29, 2019 | 14.18 | 14.18 | 13.48 | 13.54 | 231,624 | -0.77(-5.38%) |
May 28, 2019 | 14.42 | 14.75 | 14.26 | 14.31 | 291,651 | -0.15(-1.04%) |
May 24, 2019 | 14.64 | 14.82 | 14.37 | 14.46 | 323,200 | -0.16(-1.09%) |
May 23, 2019 | 14.65 | 14.78 | 14.53 | 14.62 | 167,623 | -0.22(-1.48%) |
May 22, 2019 | 14.67 | 14.99 | 14.67 | 14.84 | 116,749 | +0.03(+0.20%) |
May 21, 2019 | 14.69 | 14.96 | 14.60 | 14.81 | 242,219 | +0.19(+1.30%) |
May 20, 2019 | 14.82 | 14.88 | 14.59 | 14.62 | 303,099 | -0.38(-2.53%) |
May 17, 2019 | 14.94 | 15.11 | 14.78 | 15.00 | 350,300 | -0.10(-0.66%) |
May 16, 2019 | 15.06 | 15.39 | 14.91 | 15.10 | 189,785 | +0.09(+0.60%) |
May 15, 2019 | 15.19 | 15.40 | 14.09 | 15.01 | 351,597 | -0.38(-2.47%) |
May 14, 2019 | 15.93 | 16.23 | 15.09 | 15.39 | 295,207 | -0.25(-1.60%) |
May 13, 2019 | 16.09 | 16.50 | 15.55 | 15.64 | 364,062 | -0.45(-2.80%) |
May 10, 2019 | 15.87 | 16.11 | 15.62 | 16.09 | 162,700 | +0.19(+1.19%) |
May 09, 2019 | 15.82 | 16.20 | 15.80 | 15.90 | 106,106 | -0.22(-1.36%) |
May 08, 2019 | 16.24 | 16.28 | 15.66 | 16.12 | 267,641 | +0.18(+1.13%) |
May 07, 2019 | 16.27 | 16.34 | 15.73 | 15.94 | 158,871 | -0.43(-2.63%) |
May 06, 2019 | 16.24 | 16.59 | 16.08 | 16.37 | 137,380 | -0.08(-0.49%) |
May 03, 2019 | 16.57 | 16.95 | 16.30 | 16.45 | 479,900 | -0.03(-0.18%) |
May 02, 2019 | 16.54 | 16.64 | 16.09 | 16.48 | 150,752 | -0.05(-0.30%) |
May 01, 2019 | 15.95 | 16.65 | 15.75 | 16.53 | 318,837 | +1.19(+7.76%) |
Apr 30, 2019 | 15.68 | 15.68 | 15.24 | 15.34 | 150,530 | -0.34(-2.17%) |
Apr 29, 2019 | 16.07 | 16.30 | 15.68 | 15.68 | 281,071 | -0.41(-2.55%) |
Apr 26, 2019 | 15.44 | 16.21 | 15.20 | 16.09 | 280,100 | +0.59(+3.81%) |
Apr 25, 2019 | 15.60 | 15.71 | 15.26 | 15.50 | 174,259 | -0.20(-1.27%) |
Apr 24, 2019 | 15.76 | 15.92 | 15.55 | 15.70 | 327,550 | -0.04(-0.25%) |
Apr 23, 2019 | 15.54 | 15.95 | 15.41 | 15.74 | 257,806 | +0.27(+1.75%) |
Apr 22, 2019 | 15.94 | 15.94 | 15.31 | 15.47 | 139,042 | -0.06(-0.39%) |
Apr 18, 2019 | 15.48 | 15.78 | 15.29 | 15.53 | 171,200 | +0.02(+0.13%) |
Apr 17, 2019 | 15.12 | 15.57 | 15.03 | 15.51 | 249,769 | +0.53(+3.54%) |
Apr 16, 2019 | 15.05 | 15.18 | 14.97 | 14.98 | 161,248 | -0.03(-0.20%) |
Apr 15, 2019 | 15.03 | 15.24 | 14.93 | 15.01 | 84,822 | -0.10(-0.66%) |
Apr 12, 2019 | 15.20 | 15.30 | 14.90 | 15.11 | 141,700 | +0.00(+0.00%) |
Apr 11, 2019 | 15.00 | 15.32 | 15.00 | 15.11 | 210,207 | +0.09(+0.60%) |
Apr 10, 2019 | 14.70 | 15.05 | 14.70 | 15.02 | 150,091 | +0.28(+1.90%) |
Apr 09, 2019 | 14.70 | 14.84 | 14.62 | 14.74 | 379,723 | -0.01(-0.07%) |
Apr 08, 2019 | 14.53 | 14.83 | 14.45 | 14.75 | 275,776 | +0.20(+1.37%) |
Apr 05, 2019 | 14.45 | 14.77 | 14.19 | 14.55 | 182,300 | +0.13(+0.90%) |
Apr 04, 2019 | 13.71 | 14.52 | 13.61 | 14.42 | 342,325 | +0.72(+5.26%) |
Apr 03, 2019 | 13.46 | 13.83 | 13.29 | 13.70 | 242,546 | +0.33(+2.47%) |
Apr 02, 2019 | 14.03 | 14.03 | 12.89 | 13.37 | 422,885 | -0.39(-2.83%) |
Apr 01, 2019 | 13.80 | 13.83 | 13.32 | 13.76 | 211,795 | +0.01(+0.07%) |
Mar 29, 2019 | 13.83 | 14.00 | 13.64 | 13.75 | 255,300 | -0.03(-0.22%) |
Mar 28, 2019 | 13.84 | 14.07 | 13.69 | 13.78 | 258,595 | +0.00(+0.00%) |
Mar 27, 2019 | 13.54 | 13.90 | 13.54 | 13.78 | 179,789 | +0.15(+1.10%) |
Mar 26, 2019 | 13.37 | 13.75 | 13.35 | 13.63 | 197,268 | +0.38(+2.87%) |
Mar 25, 2019 | 13.31 | 13.53 | 13.09 | 13.25 | 291,024 | -0.09(-0.67%) |
Mar 22, 2019 | 14.25 | 14.41 | 13.33 | 13.34 | 347,900 | -1.02(-7.10%) |
Mar 21, 2019 | 14.07 | 14.42 | 14.07 | 14.36 | 281,679 | +0.08(+0.56%) |
Mar 20, 2019 | 14.49 | 14.76 | 14.17 | 14.28 | 367,072 | -0.24(-1.65%) |
Mar 19, 2019 | 14.57 | 14.69 | 14.11 | 14.52 | 257,523 | +0.40(+2.83%) |
Mar 18, 2019 | 13.97 | 14.24 | 13.69 | 14.12 | 452,334 | +0.09(+0.64%) |
Mar 15, 2019 | 14.29 | 14.48 | 13.80 | 14.03 | 747,300 | -0.26(-1.82%) |
Mar 14, 2019 | 13.83 | 15.37 | 13.58 | 14.29 | 825,438 | +0.20(+1.42%) |
Mar 13, 2019 | 13.70 | 14.16 | 13.68 | 14.09 | 598,640 | +0.44(+3.22%) |
Mar 12, 2019 | 13.85 | 13.85 | 13.46 | 13.65 | 176,017 | -0.10(-0.73%) |
Mar 11, 2019 | 13.84 | 13.97 | 13.67 | 13.75 | 273,438 | -0.09(-0.65%) |
Mar 08, 2019 | 13.94 | 14.01 | 13.65 | 13.84 | 208,200 | -0.25(-1.77%) |
Mar 07, 2019 | 13.93 | 14.49 | 13.72 | 14.09 | 289,731 | +0.28(+2.03%) |
Mar 06, 2019 | 14.32 | 14.36 | 13.80 | 13.81 | 197,912 | -0.49(-3.43%) |
Mar 05, 2019 | 14.76 | 14.89 | 14.16 | 14.30 | 163,250 | -0.34(-2.32%) |
Mar 04, 2019 | 14.85 | 14.85 | 14.58 | 14.64 | 218,316 | -0.17(-1.15%) |