Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.90 | 14.29 | 13.65 | 13.81 | 48,700 | -0.17(-1.22%) |
May 30, 2019 | 14.51 | 14.51 | 13.90 | 13.98 | 76,176 | -0.48(-3.32%) |
May 29, 2019 | 14.74 | 14.88 | 14.41 | 14.46 | 82,311 | -0.32(-2.17%) |
May 28, 2019 | 15.31 | 15.31 | 14.75 | 14.78 | 67,309 | -0.49(-3.21%) |
May 24, 2019 | 15.29 | 15.29 | 15.00 | 15.27 | 56,500 | +0.07(+0.46%) |
May 23, 2019 | 15.27 | 15.39 | 15.05 | 15.20 | 53,817 | -0.16(-1.04%) |
May 22, 2019 | 15.36 | 15.49 | 15.20 | 15.36 | 52,843 | -0.05(-0.32%) |
May 21, 2019 | 15.51 | 15.55 | 15.31 | 15.41 | 49,145 | -0.05(-0.32%) |
May 20, 2019 | 15.49 | 15.51 | 15.35 | 15.46 | 84,113 | +0.02(+0.13%) |
May 17, 2019 | 15.34 | 15.56 | 15.10 | 15.44 | 147,200 | +0.04(+0.26%) |
May 16, 2019 | 15.35 | 15.54 | 15.26 | 15.40 | 105,795 | +0.07(+0.46%) |
May 15, 2019 | 15.34 | 15.60 | 15.25 | 15.33 | 161,133 | -0.09(-0.58%) |
May 14, 2019 | 15.20 | 15.48 | 14.89 | 15.42 | 88,284 | +0.21(+1.38%) |
May 13, 2019 | 15.37 | 15.41 | 15.01 | 15.21 | 96,427 | -0.32(-2.06%) |
May 10, 2019 | 14.78 | 15.88 | 14.78 | 15.53 | 286,000 | +0.71(+4.79%) |
May 09, 2019 | 15.39 | 15.39 | 14.58 | 14.82 | 93,113 | -0.06(-0.40%) |
May 08, 2019 | 14.66 | 15.13 | 14.53 | 14.88 | 93,066 | +0.23(+1.57%) |
May 07, 2019 | 14.77 | 14.81 | 14.50 | 14.65 | 59,630 | -0.12(-0.81%) |
May 06, 2019 | 15.15 | 15.26 | 14.71 | 14.77 | 82,675 | -0.39(-2.57%) |
May 03, 2019 | 14.67 | 15.24 | 14.55 | 15.16 | 97,000 | +0.71(+4.91%) |
May 02, 2019 | 14.69 | 14.80 | 14.33 | 14.45 | 63,505 | -0.23(-1.57%) |
May 01, 2019 | 14.17 | 14.78 | 14.12 | 14.68 | 169,250 | +0.57(+4.04%) |
Apr 30, 2019 | 13.94 | 14.20 | 13.87 | 14.11 | 101,031 | +0.16(+1.15%) |
Apr 29, 2019 | 13.77 | 14.00 | 13.73 | 13.95 | 95,954 | +0.19(+1.38%) |
Apr 26, 2019 | 13.46 | 13.81 | 13.40 | 13.76 | 85,100 | +0.27(+2.00%) |
Apr 25, 2019 | 13.50 | 13.58 | 13.15 | 13.49 | 82,349 | -0.02(-0.15%) |
Apr 24, 2019 | 13.60 | 13.83 | 13.47 | 13.51 | 72,966 | -0.09(-0.66%) |
Apr 23, 2019 | 13.79 | 13.89 | 13.52 | 13.60 | 128,326 | -0.19(-1.38%) |
Apr 22, 2019 | 13.90 | 13.98 | 13.72 | 13.79 | 30,631 | -0.12(-0.86%) |
Apr 18, 2019 | 13.87 | 14.06 | 13.65 | 13.91 | 87,200 | +0.05(+0.36%) |
Apr 17, 2019 | 14.26 | 14.26 | 13.67 | 13.86 | 84,656 | -0.34(-2.39%) |
Apr 16, 2019 | 14.25 | 14.32 | 14.02 | 14.20 | 45,560 | +0.11(+0.78%) |
Apr 15, 2019 | 14.32 | 14.35 | 14.00 | 14.09 | 51,867 | -0.20(-1.40%) |
Apr 12, 2019 | 14.57 | 14.58 | 14.25 | 14.29 | 57,300 | -0.23(-1.58%) |
Apr 11, 2019 | 14.70 | 14.79 | 14.44 | 14.52 | 51,241 | -0.17(-1.16%) |
Apr 10, 2019 | 14.42 | 14.72 | 14.35 | 14.69 | 73,243 | +0.30(+2.08%) |
Apr 09, 2019 | 14.27 | 14.45 | 14.13 | 14.39 | 137,210 | +0.08(+0.56%) |
Apr 08, 2019 | 14.35 | 14.40 | 14.02 | 14.31 | 86,836 | -0.02(-0.14%) |
Apr 05, 2019 | 14.11 | 14.43 | 14.05 | 14.33 | 235,700 | +0.28(+1.99%) |
Apr 04, 2019 | 13.53 | 14.12 | 13.53 | 14.05 | 331,046 | +0.54(+4.00%) |
Apr 03, 2019 | 13.81 | 13.81 | 13.42 | 13.51 | 111,979 | -0.24(-1.75%) |
Apr 02, 2019 | 13.93 | 14.03 | 13.74 | 13.75 | 90,864 | -0.17(-1.22%) |
Apr 01, 2019 | 14.16 | 14.24 | 13.67 | 13.92 | 216,795 | -0.06(-0.43%) |
Mar 29, 2019 | 14.38 | 14.53 | 13.85 | 13.98 | 246,900 | -0.33(-2.31%) |
Mar 28, 2019 | 14.59 | 14.66 | 14.26 | 14.31 | 102,255 | -0.27(-1.85%) |
Mar 27, 2019 | 14.79 | 14.85 | 14.44 | 14.58 | 94,818 | -0.23(-1.55%) |
Mar 26, 2019 | 14.86 | 15.13 | 14.78 | 14.81 | 71,556 | -0.03(-0.20%) |
Mar 25, 2019 | 14.72 | 15.07 | 14.72 | 14.84 | 100,964 | +0.11(+0.75%) |
Mar 22, 2019 | 15.15 | 15.23 | 14.72 | 14.73 | 113,800 | -0.50(-3.28%) |
Mar 21, 2019 | 15.23 | 15.49 | 15.19 | 15.23 | 52,453 | -0.08(-0.52%) |
Mar 20, 2019 | 15.42 | 15.54 | 15.15 | 15.31 | 45,648 | -0.14(-0.91%) |
Mar 19, 2019 | 15.61 | 15.70 | 15.41 | 15.45 | 58,857 | -0.16(-1.02%) |
Mar 18, 2019 | 15.27 | 15.73 | 15.22 | 15.61 | 88,264 | +0.17(+1.10%) |
Mar 15, 2019 | 15.27 | 15.68 | 15.24 | 15.44 | 121,700 | +0.23(+1.51%) |
Mar 14, 2019 | 15.90 | 15.90 | 15.19 | 15.21 | 89,154 | -0.37(-2.37%) |
Mar 13, 2019 | 14.80 | 15.96 | 14.80 | 15.58 | 109,264 | +0.76(+5.13%) |
Mar 12, 2019 | 15.00 | 15.03 | 14.60 | 14.82 | 105,553 | -0.21(-1.40%) |
Mar 11, 2019 | 15.16 | 15.19 | 14.73 | 15.03 | 100,685 | -0.15(-0.99%) |
Mar 08, 2019 | 15.47 | 15.77 | 15.10 | 15.18 | 83,600 | -0.40(-2.57%) |
Mar 07, 2019 | 15.80 | 16.68 | 15.48 | 15.58 | 163,018 | -1.32(-7.81%) |
Mar 06, 2019 | 17.15 | 17.21 | 16.82 | 16.90 | 61,911 | -0.18(-1.05%) |
Mar 05, 2019 | 17.05 | 17.40 | 16.91 | 17.08 | 43,819 | -0.01(-0.06%) |
Mar 04, 2019 | 17.04 | 17.22 | 16.84 | 17.09 | 64,522 | +0.09(+0.53%) |