Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.09 | 12.36 | 11.65 | 11.93 | 76,990 | -0.38(-3.05%) |
May 30, 2019 | 12.53 | 12.61 | 12.22 | 12.31 | 52,787 | -0.25(-1.99%) |
May 29, 2019 | 12.69 | 12.89 | 12.31 | 12.56 | 73,577 | -0.32(-2.47%) |
May 28, 2019 | 12.71 | 12.93 | 12.34 | 12.88 | 124,412 | +0.25(+1.98%) |
May 24, 2019 | 12.98 | 13.10 | 12.59 | 12.62 | 55,494 | -0.22(-1.72%) |
May 23, 2019 | 13.24 | 13.31 | 12.61 | 12.85 | 77,196 | -0.67(-4.98%) |
May 22, 2019 | 13.97 | 13.97 | 13.26 | 13.52 | 57,953 | -0.48(-3.44%) |
May 21, 2019 | 13.53 | 14.13 | 13.53 | 14.00 | 79,372 | +0.56(+4.15%) |
May 20, 2019 | 13.46 | 13.69 | 13.38 | 13.44 | 205,805 | -0.24(-1.76%) |
May 17, 2019 | 13.50 | 13.79 | 13.38 | 13.68 | 93,738 | +0.01(+0.07%) |
May 16, 2019 | 14.55 | 14.55 | 13.64 | 13.67 | 95,706 | -0.79(-5.46%) |
May 15, 2019 | 14.41 | 14.55 | 14.20 | 14.46 | 80,547 | -0.02(-0.13%) |
May 14, 2019 | 14.43 | 14.60 | 14.19 | 14.48 | 62,330 | +0.13(+0.94%) |
May 13, 2019 | 14.81 | 14.81 | 14.03 | 14.35 | 95,832 | -0.79(-5.21%) |
May 10, 2019 | 15.33 | 15.55 | 14.95 | 15.14 | 79,189 | -0.38(-2.48%) |
May 09, 2019 | 15.46 | 15.66 | 15.30 | 15.52 | 62,567 | -0.17(-1.10%) |
May 08, 2019 | 15.64 | 15.99 | 15.56 | 15.69 | 65,019 | -0.13(-0.85%) |
May 07, 2019 | 16.04 | 16.10 | 15.42 | 15.83 | 102,504 | -0.55(-3.35%) |
May 06, 2019 | 16.43 | 16.63 | 16.18 | 16.38 | 89,225 | -0.57(-3.35%) |
May 03, 2019 | 15.67 | 17.18 | 15.67 | 16.95 | 114,315 | +1.41(+9.11%) |
May 02, 2019 | 15.09 | 15.58 | 15.06 | 15.53 | 89,251 | +0.13(+0.81%) |
May 01, 2019 | 15.62 | 15.68 | 15.24 | 15.41 | 112,886 | -0.20(-1.29%) |
Apr 30, 2019 | 15.68 | 15.68 | 15.41 | 15.61 | 92,441 | -0.05(-0.31%) |
Apr 29, 2019 | 15.20 | 15.77 | 15.15 | 15.66 | 85,680 | +0.37(+2.39%) |
Apr 26, 2019 | 15.49 | 15.64 | 15.25 | 15.29 | 51,545 | -0.18(-1.18%) |
Apr 25, 2019 | 15.66 | 15.66 | 15.24 | 15.47 | 38,376 | -0.17(-1.11%) |
Apr 24, 2019 | 15.50 | 15.78 | 15.16 | 15.65 | 125,737 | +0.17(+1.12%) |
Apr 23, 2019 | 15.02 | 15.60 | 15.02 | 15.47 | 53,917 | +0.47(+3.14%) |
Apr 22, 2019 | 15.20 | 15.26 | 14.70 | 15.00 | 87,182 | -0.23(-1.52%) |
Apr 18, 2019 | 15.42 | 15.53 | 15.11 | 15.23 | 63,808 | -0.28(-1.80%) |
Apr 17, 2019 | 16.30 | 16.33 | 15.37 | 15.51 | 61,637 | -0.75(-4.62%) |
Apr 16, 2019 | 16.26 | 16.45 | 16.17 | 16.26 | 33,764 | +0.01(+0.06%) |
Apr 15, 2019 | 16.26 | 16.36 | 16.01 | 16.25 | 47,241 | -0.02(-0.12%) |
Apr 12, 2019 | 16.36 | 16.47 | 16.12 | 16.27 | 41,361 | +0.14(+0.89%) |
Apr 11, 2019 | 16.68 | 16.71 | 15.87 | 16.13 | 71,408 | -0.61(-3.62%) |
Apr 10, 2019 | 16.75 | 16.80 | 16.54 | 16.73 | 72,750 | +0.05(+0.29%) |
Apr 09, 2019 | 16.70 | 16.88 | 16.35 | 16.69 | 137,541 | -0.23(-1.36%) |
Apr 08, 2019 | 17.32 | 17.35 | 16.78 | 16.92 | 106,582 | -0.41(-2.39%) |
Apr 05, 2019 | 17.28 | 17.55 | 17.04 | 17.33 | 213,665 | +0.07(+0.39%) |
Apr 04, 2019 | 17.13 | 17.44 | 16.70 | 17.26 | 95,745 | +0.16(+0.96%) |
Apr 03, 2019 | 16.90 | 17.21 | 16.72 | 17.10 | 137,301 | +0.40(+2.42%) |
Apr 02, 2019 | 16.22 | 16.81 | 16.15 | 16.70 | 106,224 | +0.48(+2.97%) |
Apr 01, 2019 | 15.53 | 16.40 | 15.53 | 16.21 | 146,183 | +0.94(+6.18%) |
Mar 29, 2019 | 15.80 | 15.97 | 15.25 | 15.27 | 152,558 | -0.28(-1.79%) |
Mar 28, 2019 | 15.57 | 15.67 | 15.32 | 15.55 | 45,524 | +0.00(+0.00%) |
Mar 27, 2019 | 15.55 | 15.74 | 15.47 | 15.55 | 36,492 | -0.05(-0.31%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.28 | 15.60 | 55,113 | +0.40(+2.66%) |
Mar 25, 2019 | 15.00 | 15.42 | 14.74 | 15.19 | 75,043 | +0.23(+1.54%) |
Mar 22, 2019 | 16.04 | 16.18 | 14.92 | 14.96 | 151,623 | -1.20(-7.44%) |
Mar 21, 2019 | 15.93 | 16.50 | 15.93 | 16.17 | 77,292 | +0.14(+0.90%) |
Mar 20, 2019 | 16.12 | 16.39 | 15.54 | 16.02 | 71,146 | -0.13(-0.83%) |
Mar 19, 2019 | 16.31 | 16.45 | 16.12 | 16.16 | 81,247 | -0.04(-0.24%) |
Mar 18, 2019 | 16.20 | 16.40 | 16.07 | 16.19 | 106,059 | +0.13(+0.84%) |
Mar 15, 2019 | 16.37 | 16.67 | 16.02 | 16.06 | 388,047 | -0.30(-1.82%) |
Mar 14, 2019 | 16.44 | 16.64 | 16.28 | 16.36 | 83,896 | -0.12(-0.70%) |
Mar 13, 2019 | 16.84 | 16.84 | 16.43 | 16.47 | 36,752 | -0.27(-1.61%) |
Mar 12, 2019 | 16.72 | 16.85 | 16.41 | 16.74 | 59,143 | +0.10(+0.58%) |
Mar 11, 2019 | 15.88 | 17.01 | 15.83 | 16.65 | 212,483 | +0.81(+5.10%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.61 | 15.84 | 120,238 | -0.24(-1.50%) |
Mar 07, 2019 | 16.94 | 16.94 | 16.07 | 16.08 | 80,433 | -0.81(-4.79%) |
Mar 06, 2019 | 18.18 | 18.18 | 16.85 | 16.89 | 147,382 | -1.19(-6.60%) |
Mar 05, 2019 | 18.33 | 18.46 | 17.85 | 18.08 | 151,995 | -0.31(-1.67%) |
Mar 04, 2019 | 18.68 | 18.72 | 18.24 | 18.39 | 169,278 | -0.33(-1.75%) |