Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.52 | 15.69 | 14.36 | 14.46 | 411,900 | -1.35(-8.54%) |
May 30, 2019 | 16.17 | 16.38 | 15.54 | 15.81 | 461,368 | -0.30(-1.86%) |
May 29, 2019 | 16.85 | 16.89 | 15.92 | 16.11 | 244,734 | -0.55(-3.30%) |
May 28, 2019 | 16.87 | 17.17 | 16.47 | 16.66 | 608,010 | -0.18(-1.07%) |
May 24, 2019 | 16.39 | 16.97 | 16.31 | 16.84 | 136,500 | +0.57(+3.50%) |
May 23, 2019 | 16.29 | 16.44 | 15.61 | 16.27 | 265,634 | -0.31(-1.87%) |
May 22, 2019 | 16.80 | 17.11 | 16.26 | 16.58 | 178,130 | -0.20(-1.19%) |
May 21, 2019 | 16.55 | 17.16 | 15.75 | 16.78 | 238,116 | +0.39(+2.38%) |
May 20, 2019 | 15.62 | 16.48 | 15.22 | 16.39 | 295,983 | +0.72(+4.59%) |
May 17, 2019 | 16.10 | 16.22 | 15.57 | 15.67 | 204,500 | -0.68(-4.16%) |
May 16, 2019 | 15.82 | 17.17 | 15.82 | 16.35 | 329,964 | +0.55(+3.48%) |
May 15, 2019 | 14.31 | 15.99 | 14.31 | 15.80 | 292,113 | +0.30(+1.94%) |
May 14, 2019 | 14.92 | 15.62 | 14.92 | 15.50 | 274,074 | +0.50(+3.33%) |
May 13, 2019 | 14.75 | 15.28 | 14.68 | 15.00 | 336,931 | -0.41(-2.66%) |
May 10, 2019 | 14.76 | 15.54 | 14.76 | 15.41 | 382,900 | +0.56(+3.77%) |
May 09, 2019 | 14.64 | 15.31 | 14.49 | 14.85 | 168,951 | -0.36(-2.37%) |
May 08, 2019 | 15.30 | 15.66 | 15.14 | 15.21 | 160,138 | -0.09(-0.59%) |
May 07, 2019 | 15.69 | 15.90 | 15.27 | 15.30 | 161,908 | -0.70(-4.37%) |
May 06, 2019 | 15.14 | 16.05 | 15.14 | 16.00 | 253,065 | +0.45(+2.89%) |
May 03, 2019 | 15.65 | 15.93 | 15.14 | 15.55 | 563,800 | -0.23(-1.46%) |
May 02, 2019 | 16.30 | 16.49 | 15.63 | 15.78 | 212,506 | -0.67(-4.07%) |
May 01, 2019 | 17.49 | 17.63 | 16.35 | 16.45 | 137,790 | -1.04(-5.95%) |
Apr 30, 2019 | 18.39 | 18.39 | 17.23 | 17.49 | 362,986 | -0.85(-4.63%) |
Apr 29, 2019 | 17.46 | 18.64 | 16.54 | 18.34 | 174,198 | +0.87(+4.98%) |
Apr 26, 2019 | 17.14 | 18.03 | 17.02 | 17.47 | 167,400 | +0.39(+2.28%) |
Apr 25, 2019 | 16.50 | 17.80 | 16.32 | 17.08 | 354,368 | +0.55(+3.33%) |
Apr 24, 2019 | 15.99 | 16.60 | 15.53 | 16.53 | 206,483 | +0.66(+4.16%) |
Apr 23, 2019 | 15.92 | 16.59 | 15.47 | 15.87 | 416,081 | -0.09(-0.56%) |
Apr 22, 2019 | 16.86 | 17.63 | 15.39 | 15.96 | 240,395 | -1.08(-6.34%) |
Apr 18, 2019 | 17.72 | 18.06 | 16.88 | 17.04 | 153,200 | -0.70(-3.95%) |
Apr 17, 2019 | 18.92 | 18.92 | 17.00 | 17.74 | 172,367 | -1.06(-5.64%) |
Apr 16, 2019 | 18.48 | 19.02 | 18.23 | 18.80 | 276,618 | +0.44(+2.40%) |
Apr 15, 2019 | 18.05 | 18.41 | 17.08 | 18.36 | 214,686 | +0.30(+1.66%) |
Apr 12, 2019 | 18.40 | 18.77 | 17.98 | 18.06 | 127,100 | -0.15(-0.82%) |
Apr 11, 2019 | 19.23 | 19.23 | 18.02 | 18.21 | 189,827 | -1.02(-5.30%) |
Apr 10, 2019 | 18.81 | 19.31 | 18.64 | 19.23 | 99,232 | +0.40(+2.12%) |
Apr 09, 2019 | 19.78 | 19.78 | 18.77 | 18.83 | 140,283 | -0.96(-4.85%) |
Apr 08, 2019 | 19.97 | 20.01 | 19.38 | 19.79 | 127,691 | -0.15(-0.75%) |
Apr 05, 2019 | 19.63 | 20.04 | 19.32 | 19.94 | 296,800 | +0.50(+2.57%) |
Apr 04, 2019 | 19.80 | 19.99 | 19.13 | 19.44 | 207,723 | -0.18(-0.92%) |
Apr 03, 2019 | 20.00 | 20.00 | 19.17 | 19.62 | 221,599 | -0.01(-0.05%) |
Apr 02, 2019 | 18.41 | 19.99 | 18.35 | 19.63 | 338,029 | +1.21(+6.57%) |
Apr 01, 2019 | 18.21 | 18.72 | 17.75 | 18.42 | 333,901 | +0.32(+1.77%) |
Mar 29, 2019 | 17.95 | 18.27 | 17.02 | 18.10 | 520,300 | +0.08(+0.44%) |
Mar 28, 2019 | 18.02 | 19.84 | 17.59 | 18.02 | 356,934 | -0.38(-2.07%) |
Mar 27, 2019 | 17.89 | 19.15 | 17.43 | 18.40 | 656,520 | +0.84(+4.78%) |
Mar 26, 2019 | 16.90 | 17.60 | 16.48 | 17.56 | 206,371 | +0.71(+4.21%) |
Mar 25, 2019 | 16.33 | 17.09 | 16.08 | 16.85 | 280,386 | +0.54(+3.31%) |
Mar 22, 2019 | 17.50 | 17.50 | 15.87 | 16.31 | 346,300 | -1.13(-6.48%) |
Mar 21, 2019 | 16.77 | 17.50 | 16.31 | 17.44 | 336,961 | +0.92(+5.57%) |
Mar 20, 2019 | 16.21 | 16.64 | 15.87 | 16.52 | 266,646 | +0.30(+1.85%) |
Mar 19, 2019 | 17.52 | 18.18 | 16.03 | 16.22 | 529,822 | -1.32(-7.53%) |
Mar 18, 2019 | 16.34 | 18.34 | 15.55 | 17.54 | 1,150,187 | +1.25(+7.67%) |
Mar 15, 2019 | 15.65 | 16.80 | 15.05 | 16.29 | 2,834,300 | +0.71(+4.56%) |
Mar 14, 2019 | 15.51 | 16.78 | 15.31 | 15.58 | 653,228 | +0.05(+0.32%) |
Mar 13, 2019 | 15.70 | 16.72 | 15.09 | 15.53 | 555,740 | -0.08(-0.51%) |
Mar 12, 2019 | 15.26 | 15.95 | 14.56 | 15.61 | 271,231 | +0.59(+3.93%) |
Mar 11, 2019 | 15.12 | 15.48 | 13.84 | 15.02 | 488,275 | +0.07(+0.47%) |
Mar 08, 2019 | 14.90 | 15.15 | 14.43 | 14.95 | 245,800 | +0.02(+0.13%) |
Mar 07, 2019 | 14.93 | 15.44 | 14.50 | 14.93 | 300,053 | +0.01(+0.07%) |
Mar 06, 2019 | 16.50 | 16.64 | 14.77 | 14.92 | 297,429 | -1.56(-9.47%) |
Mar 05, 2019 | 17.23 | 17.45 | 16.42 | 16.48 | 267,483 | -0.94(-5.40%) |
Mar 04, 2019 | 16.82 | 17.77 | 15.75 | 17.42 | 506,915 | +0.77(+4.62%) |