Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.82 | 14.49 | 13.13 | 14.35 | 52,500 | +0.54(+3.91%) |
May 30, 2019 | 14.43 | 14.43 | 13.50 | 13.81 | 70,337 | -0.62(-4.30%) |
May 29, 2019 | 15.05 | 15.33 | 14.34 | 14.43 | 76,133 | -0.84(-5.50%) |
May 28, 2019 | 15.67 | 15.68 | 15.02 | 15.27 | 109,177 | -0.26(-1.67%) |
May 24, 2019 | 15.20 | 15.85 | 14.95 | 15.53 | 107,200 | +0.40(+2.64%) |
May 23, 2019 | 15.21 | 15.43 | 14.80 | 15.13 | 227,908 | -0.36(-2.32%) |
May 22, 2019 | 15.46 | 15.89 | 14.73 | 15.49 | 64,714 | -0.05(-0.32%) |
May 21, 2019 | 16.06 | 16.12 | 15.46 | 15.54 | 34,032 | -0.33(-2.08%) |
May 20, 2019 | 15.76 | 16.21 | 15.29 | 15.87 | 46,412 | -0.15(-0.94%) |
May 17, 2019 | 16.68 | 16.79 | 15.84 | 16.02 | 53,900 | -0.83(-4.93%) |
May 16, 2019 | 16.30 | 17.14 | 16.13 | 16.85 | 55,620 | +0.72(+4.46%) |
May 15, 2019 | 15.99 | 16.40 | 15.73 | 16.13 | 50,298 | +0.00(+0.00%) |
May 14, 2019 | 16.31 | 16.58 | 15.44 | 16.13 | 67,986 | -0.14(-0.86%) |
May 13, 2019 | 16.68 | 16.68 | 15.55 | 16.27 | 63,183 | -0.50(-2.98%) |
May 10, 2019 | 17.25 | 18.04 | 16.37 | 16.77 | 39,800 | -0.14(-0.83%) |
May 09, 2019 | 17.20 | 17.64 | 16.50 | 16.91 | 45,984 | -0.22(-1.28%) |
May 08, 2019 | 15.73 | 17.45 | 15.02 | 17.13 | 45,500 | +1.35(+8.56%) |
May 07, 2019 | 16.65 | 17.10 | 15.28 | 15.78 | 208,145 | -1.01(-6.02%) |
May 06, 2019 | 16.46 | 17.17 | 16.16 | 16.79 | 70,392 | -0.25(-1.47%) |
May 03, 2019 | 16.90 | 17.25 | 16.01 | 17.04 | 75,400 | +0.23(+1.37%) |
May 02, 2019 | 16.59 | 17.01 | 15.56 | 16.81 | 104,803 | +0.19(+1.14%) |
May 01, 2019 | 15.57 | 17.00 | 14.59 | 16.62 | 221,532 | +1.32(+8.63%) |
Apr 30, 2019 | 16.20 | 16.36 | 14.89 | 15.30 | 135,968 | -0.97(-5.96%) |
Apr 29, 2019 | 16.19 | 16.73 | 16.02 | 16.27 | 95,749 | +0.12(+0.74%) |
Apr 26, 2019 | 16.31 | 16.55 | 15.90 | 16.15 | 37,600 | -0.05(-0.31%) |
Apr 25, 2019 | 16.62 | 16.81 | 15.75 | 16.20 | 54,646 | -0.42(-2.53%) |
Apr 24, 2019 | 17.88 | 17.88 | 16.53 | 16.62 | 42,065 | -1.28(-7.15%) |
Apr 23, 2019 | 17.36 | 18.04 | 17.04 | 17.90 | 67,423 | +0.53(+3.05%) |
Apr 22, 2019 | 16.92 | 17.72 | 16.12 | 17.37 | 82,605 | +0.45(+2.66%) |
Apr 18, 2019 | 17.18 | 17.96 | 16.69 | 16.92 | 43,200 | -0.42(-2.42%) |
Apr 17, 2019 | 18.67 | 18.67 | 17.03 | 17.34 | 45,721 | -1.06(-5.76%) |
Apr 16, 2019 | 18.27 | 18.94 | 18.10 | 18.40 | 28,396 | +0.13(+0.71%) |
Apr 15, 2019 | 19.77 | 19.80 | 18.20 | 18.27 | 74,427 | -1.52(-7.68%) |
Apr 12, 2019 | 19.90 | 20.15 | 19.29 | 19.79 | 52,700 | +0.11(+0.56%) |
Apr 11, 2019 | 20.17 | 20.17 | 19.23 | 19.68 | 27,126 | -0.47(-2.33%) |
Apr 10, 2019 | 20.42 | 21.31 | 19.84 | 20.15 | 32,780 | -0.23(-1.13%) |
Apr 09, 2019 | 21.19 | 21.65 | 20.19 | 20.38 | 34,278 | -0.88(-4.14%) |
Apr 08, 2019 | 21.74 | 21.74 | 20.55 | 21.26 | 41,596 | -0.42(-1.94%) |
Apr 05, 2019 | 22.30 | 22.30 | 21.43 | 21.68 | 93,000 | -0.61(-2.74%) |
Apr 04, 2019 | 22.40 | 22.50 | 21.54 | 22.29 | 49,969 | +0.06(+0.27%) |
Apr 03, 2019 | 21.54 | 22.45 | 21.11 | 22.23 | 148,772 | +0.82(+3.83%) |
Apr 02, 2019 | 21.80 | 22.24 | 20.70 | 21.41 | 200,122 | -0.20(-0.93%) |
Apr 01, 2019 | 20.49 | 21.89 | 20.33 | 21.61 | 332,465 | +1.24(+6.09%) |
Mar 29, 2019 | 21.13 | 21.88 | 20.10 | 20.37 | 53,200 | -0.60(-2.86%) |
Mar 28, 2019 | 20.47 | 21.35 | 20.45 | 20.97 | 32,167 | +0.53(+2.59%) |
Mar 27, 2019 | 20.81 | 20.81 | 19.70 | 20.44 | 21,986 | -0.23(-1.11%) |
Mar 26, 2019 | 19.48 | 20.99 | 19.48 | 20.67 | 33,907 | +1.37(+7.10%) |
Mar 25, 2019 | 18.58 | 19.39 | 17.83 | 19.30 | 49,083 | +0.66(+3.54%) |
Mar 22, 2019 | 20.05 | 20.73 | 18.52 | 18.64 | 64,100 | -1.51(-7.49%) |
Mar 21, 2019 | 20.68 | 21.02 | 19.87 | 20.15 | 92,596 | -0.71(-3.40%) |
Mar 20, 2019 | 21.32 | 21.99 | 20.45 | 20.86 | 152,460 | -0.45(-2.11%) |
Mar 19, 2019 | 21.54 | 22.49 | 20.73 | 21.31 | 230,035 | -0.20(-0.93%) |
Mar 18, 2019 | 19.22 | 21.99 | 19.09 | 21.51 | 275,073 | +2.30(+11.97%) |
Mar 15, 2019 | 18.63 | 19.60 | 18.51 | 19.21 | 1,346,400 | +0.96(+5.26%) |
Mar 14, 2019 | 17.83 | 18.99 | 17.70 | 18.25 | 144,690 | +0.35(+1.96%) |
Mar 13, 2019 | 17.86 | 19.80 | 17.83 | 17.90 | 346,175 | -0.52(-2.82%) |
Mar 12, 2019 | 18.15 | 19.19 | 17.95 | 18.42 | 174,327 | +0.54(+3.02%) |
Mar 11, 2019 | 16.52 | 18.18 | 16.51 | 17.88 | 385,570 | +1.46(+8.89%) |
Mar 08, 2019 | 15.99 | 17.18 | 15.70 | 16.42 | 167,700 | +0.31(+1.92%) |
Mar 07, 2019 | 15.91 | 16.77 | 15.70 | 16.11 | 216,127 | +0.73(+4.75%) |
Mar 06, 2019 | 18.59 | 18.91 | 15.09 | 15.38 | 245,075 | -3.13(-16.91%) |
Mar 05, 2019 | 19.62 | 20.84 | 18.50 | 18.51 | 82,507 | -1.14(-5.80%) |
Mar 04, 2019 | 20.52 | 21.40 | 19.46 | 19.65 | 94,768 | -0.78(-3.82%) |
Mar 01, 2019 | 20.07 | 20.66 | 19.77 | 20.43 | 127,300 | +0.52(+2.61%) |
Feb 28, 2019 | 20.44 | 21.67 | 19.63 | 19.91 | 94,346 | -0.54(-2.64%) |
Feb 27, 2019 | 20.56 | 21.08 | 19.62 | 20.45 | 85,390 | -0.17(-0.82%) |
Feb 26, 2019 | 19.35 | 20.70 | 19.18 | 20.62 | 95,849 | +1.26(+6.51%) |
Feb 25, 2019 | 20.49 | 20.50 | 18.61 | 19.36 | 147,022 | -0.82(-4.06%) |
Feb 22, 2019 | 21.20 | 22.01 | 20.16 | 20.18 | 160,000 | -0.77(-3.68%) |
Feb 21, 2019 | 23.26 | 23.26 | 20.81 | 20.95 | 262,799 | -2.30(-9.89%) |
Feb 20, 2019 | 22.02 | 23.53 | 21.99 | 23.25 | 269,015 | +1.41(+6.46%) |
Feb 19, 2019 | 19.90 | 22.18 | 19.80 | 21.84 | 160,185 | +1.92(+9.64%) |
Feb 15, 2019 | 17.50 | 20.50 | 17.39 | 19.92 | 168,700 | +2.51(+14.42%) |
Feb 14, 2019 | 16.21 | 17.51 | 16.07 | 17.41 | 201,419 | +1.07(+6.55%) |
Feb 13, 2019 | 16.15 | 16.48 | 15.59 | 16.34 | 100,322 | +0.37(+2.32%) |
Feb 12, 2019 | 16.22 | 16.58 | 14.94 | 15.97 | 175,542 | +0.02(+0.13%) |
Feb 11, 2019 | 15.75 | 17.13 | 14.96 | 15.95 | 159,280 | +0.24(+1.53%) |
Feb 08, 2019 | 14.50 | 15.71 | 14.30 | 15.71 | 82,700 | +1.06(+7.24%) |
Feb 07, 2019 | 14.60 | 14.68 | 14.22 | 14.65 | 65,609 | -0.10(-0.68%) |
Feb 06, 2019 | 14.07 | 14.77 | 14.02 | 14.75 | 136,709 | +0.67(+4.76%) |
Feb 05, 2019 | 14.05 | 14.20 | 13.79 | 14.08 | 93,091 | +0.03(+0.21%) |
Feb 04, 2019 | 14.11 | 14.17 | 13.82 | 14.05 | 70,911 | -0.05(-0.35%) |
Feb 01, 2019 | 14.23 | 14.31 | 13.93 | 14.10 | 27,400 | +0.01(+0.07%) |
Jan 31, 2019 | 13.89 | 14.17 | 13.65 | 14.09 | 158,463 | +0.29(+2.10%) |
Jan 30, 2019 | 13.88 | 14.17 | 13.47 | 13.80 | 50,253 | -0.13(-0.93%) |
Jan 29, 2019 | 13.89 | 14.20 | 13.40 | 13.93 | 118,587 | +0.03(+0.22%) |
Jan 28, 2019 | 14.00 | 14.38 | 13.01 | 13.90 | 86,785 | -0.07(-0.50%) |
Jan 25, 2019 | 14.00 | 14.30 | 13.70 | 13.97 | 102,800 | +0.07(+0.50%) |
Jan 24, 2019 | 13.99 | 14.50 | 13.01 | 13.90 | 118,578 | +0.17(+1.24%) |
Jan 23, 2019 | 14.98 | 15.00 | 13.56 | 13.73 | 86,846 | -1.26(-8.41%) |
Jan 22, 2019 | 14.90 | 15.50 | 14.36 | 14.99 | 122,501 | +0.22(+1.49%) |
Jan 18, 2019 | 14.67 | 14.77 | 13.73 | 14.77 | 51,500 | +0.32(+2.21%) |
Jan 17, 2019 | 14.59 | 14.99 | 13.98 | 14.45 | 45,876 | -0.40(-2.69%) |
Jan 16, 2019 | 14.75 | 14.90 | 14.50 | 14.85 | 38,300 | +0.12(+0.81%) |
Jan 15, 2019 | 13.77 | 14.93 | 13.77 | 14.73 | 109,062 | +0.87(+6.28%) |
Jan 14, 2019 | 13.81 | 14.38 | 13.51 | 13.86 | 24,981 | +0.12(+0.87%) |
Jan 11, 2019 | 14.46 | 14.94 | 13.74 | 13.74 | 75,600 | -0.62(-4.32%) |
Jan 10, 2019 | 13.55 | 14.63 | 13.55 | 14.36 | 58,786 | +0.27(+1.92%) |
Jan 09, 2019 | 14.68 | 15.00 | 13.61 | 14.09 | 147,339 | -0.60(-4.08%) |
Jan 08, 2019 | 15.10 | 15.70 | 14.27 | 14.69 | 71,275 | -0.14(-0.94%) |
Jan 07, 2019 | 15.97 | 16.00 | 14.52 | 14.83 | 115,030 | -0.95(-6.02%) |
Jan 04, 2019 | 16.69 | 16.82 | 14.25 | 15.78 | 170,500 | -0.72(-4.36%) |
Jan 03, 2019 | 17.82 | 17.91 | 16.10 | 16.50 | 72,615 | -1.33(-7.46%) |
Jan 02, 2019 | 16.85 | 18.00 | 16.05 | 17.83 | 173,194 | +0.45(+2.59%) |
Dec 31, 2018 | 16.23 | 18.46 | 15.90 | 17.38 | 199,600 | +1.48(+9.31%) |
Dec 28, 2018 | 13.48 | 15.90 | 13.34 | 15.90 | 46,100 | +2.73(+20.73%) |
Dec 27, 2018 | 14.57 | 14.65 | 13.01 | 13.17 | 39,230 | -1.25(-8.67%) |
Dec 26, 2018 | 13.36 | 15.48 | 13.30 | 14.42 | 112,439 | +1.02(+7.61%) |
Dec 24, 2018 | 12.68 | 13.98 | 12.51 | 13.40 | 49,200 | +0.49(+3.80%) |
Dec 21, 2018 | 13.50 | 14.45 | 12.01 | 12.91 | 106,200 | -0.62(-4.58%) |
Dec 20, 2018 | 13.66 | 13.98 | 11.00 | 13.53 | 121,274 | -0.47(-3.36%) |
Dec 19, 2018 | 14.98 | 15.82 | 13.34 | 14.00 | 63,608 | -0.99(-6.60%) |
Dec 18, 2018 | 15.30 | 16.32 | 14.64 | 14.99 | 84,513 | +0.39(+2.67%) |
Dec 17, 2018 | 14.98 | 16.20 | 14.25 | 14.60 | 87,119 | -0.30(-2.01%) |
Dec 14, 2018 | 15.00 | 15.00 | 13.68 | 14.90 | 56,800 | -0.35(-2.30%) |
Dec 13, 2018 | 16.18 | 16.23 | 14.54 | 15.25 | 55,706 | -0.65(-4.09%) |
Dec 12, 2018 | 15.37 | 16.72 | 14.84 | 15.90 | 147,552 | +1.41(+9.73%) |
Dec 11, 2018 | 14.23 | 16.00 | 14.23 | 14.49 | 141,482 | -0.01(-0.07%) |
Dec 10, 2018 | 13.10 | 15.12 | 12.41 | 14.50 | 156,901 | +1.89(+14.99%) |