Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.54 | 14.67 | 14.28 | 14.39 | 226,769 | -0.38(-2.57%) |
May 30, 2019 | 14.75 | 14.87 | 14.64 | 14.77 | 235,961 | +0.07(+0.46%) |
May 29, 2019 | 14.75 | 14.84 | 14.62 | 14.70 | 256,979 | -0.23(-1.56%) |
May 28, 2019 | 15.04 | 15.11 | 14.88 | 14.93 | 302,678 | -0.05(-0.32%) |
May 24, 2019 | 15.06 | 15.26 | 14.94 | 14.98 | 275,186 | +0.02(+0.13%) |
May 23, 2019 | 14.71 | 14.99 | 14.64 | 14.96 | 357,851 | +0.03(+0.20%) |
May 22, 2019 | 15.02 | 15.16 | 14.81 | 14.93 | 308,138 | -0.22(-1.48%) |
May 21, 2019 | 14.86 | 15.28 | 14.86 | 15.16 | 451,372 | +0.42(+2.84%) |
May 20, 2019 | 14.65 | 14.76 | 14.52 | 14.74 | 395,091 | -0.14(-0.92%) |
May 17, 2019 | 15.04 | 15.17 | 14.82 | 14.87 | 417,457 | -0.36(-2.36%) |
May 16, 2019 | 15.20 | 15.37 | 15.12 | 15.23 | 228,490 | +0.08(+0.51%) |
May 15, 2019 | 14.97 | 15.25 | 14.97 | 15.16 | 191,393 | +0.09(+0.58%) |
May 14, 2019 | 15.03 | 15.14 | 14.96 | 15.07 | 548,273 | +0.12(+0.78%) |
May 13, 2019 | 14.99 | 15.11 | 14.81 | 14.95 | 423,102 | -0.43(-2.78%) |
May 10, 2019 | 15.37 | 15.55 | 15.17 | 15.38 | 207,957 | -0.06(-0.38%) |
May 09, 2019 | 15.35 | 15.52 | 15.11 | 15.44 | 272,846 | -0.11(-0.69%) |
May 08, 2019 | 15.74 | 15.84 | 15.51 | 15.55 | 286,280 | -0.26(-1.66%) |
May 07, 2019 | 15.71 | 15.96 | 15.68 | 15.81 | 396,838 | -0.07(-0.43%) |
May 06, 2019 | 15.55 | 15.90 | 15.53 | 15.88 | 452,088 | -0.10(-0.61%) |
May 03, 2019 | 15.52 | 16.03 | 15.44 | 15.97 | 329,257 | +0.60(+3.92%) |
May 02, 2019 | 15.63 | 15.64 | 15.27 | 15.37 | 346,047 | -0.27(-1.74%) |
May 01, 2019 | 15.95 | 16.03 | 15.63 | 15.64 | 218,668 | -0.22(-1.41%) |
Apr 30, 2019 | 16.01 | 16.02 | 15.63 | 15.87 | 643,756 | -0.14(-0.85%) |
Apr 29, 2019 | 16.14 | 16.17 | 15.93 | 16.00 | 236,804 | -0.08(-0.48%) |
Apr 26, 2019 | 15.85 | 16.10 | 15.69 | 16.08 | 256,991 | +0.21(+1.35%) |
Apr 25, 2019 | 16.15 | 16.26 | 15.85 | 15.87 | 309,892 | -0.31(-1.92%) |
Apr 24, 2019 | 15.81 | 16.23 | 15.81 | 16.18 | 846,708 | +0.32(+2.02%) |
Apr 23, 2019 | 16.75 | 16.77 | 15.60 | 15.86 | 1,026,186 | -0.93(-5.56%) |
Apr 22, 2019 | 18.49 | 18.83 | 16.75 | 16.79 | 540,086 | -1.40(-7.70%) |
Apr 18, 2019 | 17.95 | 18.29 | 17.88 | 18.19 | 327,407 | +0.19(+1.08%) |
Apr 17, 2019 | 18.20 | 18.28 | 17.90 | 18.00 | 200,265 | -0.02(-0.11%) |
Apr 16, 2019 | 17.88 | 18.16 | 17.83 | 18.02 | 218,161 | +0.28(+1.59%) |
Apr 15, 2019 | 17.99 | 18.02 | 17.62 | 17.73 | 178,755 | -0.26(-1.46%) |
Apr 12, 2019 | 18.11 | 18.18 | 17.95 | 18.00 | 174,445 | +0.08(+0.43%) |
Apr 11, 2019 | 18.17 | 18.28 | 17.91 | 17.92 | 187,010 | -0.21(-1.18%) |
Apr 10, 2019 | 17.79 | 18.13 | 17.76 | 18.13 | 207,112 | +0.37(+2.08%) |
Apr 09, 2019 | 17.97 | 17.97 | 17.69 | 17.76 | 385,176 | -0.25(-1.40%) |
Apr 08, 2019 | 17.96 | 18.02 | 17.83 | 18.02 | 123,337 | +0.05(+0.27%) |
Apr 05, 2019 | 17.95 | 18.10 | 17.83 | 17.97 | 356,498 | +0.11(+0.60%) |
Apr 04, 2019 | 17.67 | 17.90 | 17.64 | 17.86 | 196,624 | +0.17(+0.93%) |
Apr 03, 2019 | 17.77 | 17.96 | 17.64 | 17.70 | 235,112 | +0.08(+0.44%) |
Apr 02, 2019 | 17.37 | 17.66 | 17.33 | 17.62 | 190,745 | +0.24(+1.40%) |
Apr 01, 2019 | 17.06 | 17.49 | 16.87 | 17.37 | 242,543 | +0.51(+3.00%) |
Mar 29, 2019 | 16.97 | 17.01 | 16.74 | 16.87 | 208,985 | +0.03(+0.17%) |
Mar 28, 2019 | 16.70 | 16.97 | 16.67 | 16.84 | 221,894 | +0.10(+0.58%) |
Mar 27, 2019 | 16.76 | 16.87 | 16.63 | 16.74 | 105,439 | -0.11(-0.64%) |
Mar 26, 2019 | 16.88 | 17.04 | 16.68 | 16.85 | 130,925 | +0.03(+0.17%) |
Mar 25, 2019 | 16.66 | 16.88 | 16.50 | 16.82 | 142,681 | +0.08(+0.46%) |
Mar 22, 2019 | 17.42 | 17.51 | 16.72 | 16.74 | 191,921 | -0.80(-4.55%) |
Mar 21, 2019 | 17.40 | 17.71 | 17.40 | 17.54 | 159,971 | +0.14(+0.78%) |
Mar 20, 2019 | 17.48 | 17.53 | 17.22 | 17.40 | 212,926 | -0.11(-0.61%) |
Mar 19, 2019 | 17.61 | 17.66 | 17.44 | 17.51 | 137,185 | +0.01(+0.06%) |
Mar 18, 2019 | 17.70 | 17.81 | 17.40 | 17.50 | 99,992 | -0.13(-0.72%) |
Mar 15, 2019 | 17.65 | 17.89 | 17.51 | 17.63 | 751,648 | +0.01(+0.06%) |
Mar 14, 2019 | 17.61 | 17.62 | 17.42 | 17.62 | 340,036 | +0.03(+0.17%) |
Mar 13, 2019 | 17.50 | 17.65 | 17.50 | 17.59 | 175,460 | +0.18(+1.06%) |
Mar 12, 2019 | 17.44 | 17.47 | 17.30 | 17.40 | 153,180 | -0.07(-0.39%) |
Mar 11, 2019 | 17.14 | 17.52 | 17.14 | 17.47 | 170,639 | +0.37(+2.16%) |
Mar 08, 2019 | 16.91 | 17.14 | 16.80 | 17.10 | 179,585 | +0.02(+0.11%) |
Mar 07, 2019 | 17.22 | 17.22 | 16.95 | 17.08 | 164,694 | -0.18(-1.07%) |
Mar 06, 2019 | 17.77 | 17.82 | 17.27 | 17.27 | 148,660 | -0.47(-2.63%) |
Mar 05, 2019 | 17.80 | 17.84 | 17.66 | 17.73 | 234,167 | -0.10(-0.55%) |
Mar 04, 2019 | 18.06 | 18.19 | 17.73 | 17.83 | 148,329 | -0.17(-0.92%) |