Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.86 | 13.11 | 12.81 | 12.92 | 64,221 | -0.19(-1.48%) |
May 30, 2019 | 13.17 | 13.34 | 13.05 | 13.12 | 49,307 | -0.06(-0.44%) |
May 29, 2019 | 13.20 | 13.43 | 13.08 | 13.18 | 92,718 | -0.24(-1.81%) |
May 28, 2019 | 13.33 | 13.49 | 13.26 | 13.42 | 84,570 | +0.08(+0.58%) |
May 24, 2019 | 12.87 | 13.41 | 12.82 | 13.34 | 116,729 | +0.54(+4.26%) |
May 23, 2019 | 13.19 | 13.19 | 12.67 | 12.80 | 84,197 | -0.49(-3.66%) |
May 22, 2019 | 13.53 | 13.77 | 13.25 | 13.28 | 105,220 | -0.28(-2.08%) |
May 21, 2019 | 13.41 | 13.64 | 13.38 | 13.57 | 59,912 | +0.22(+1.68%) |
May 20, 2019 | 13.56 | 13.68 | 13.33 | 13.34 | 57,998 | -0.38(-2.77%) |
May 17, 2019 | 13.62 | 13.76 | 13.42 | 13.72 | 113,544 | -0.04(-0.28%) |
May 16, 2019 | 13.95 | 13.95 | 13.62 | 13.76 | 77,972 | -0.18(-1.33%) |
May 15, 2019 | 13.84 | 14.13 | 13.74 | 13.95 | 66,606 | +0.06(+0.42%) |
May 14, 2019 | 13.93 | 14.04 | 13.82 | 13.89 | 83,647 | +0.01(+0.07%) |
May 13, 2019 | 14.18 | 14.18 | 13.80 | 13.88 | 88,064 | -0.58(-4.04%) |
May 10, 2019 | 14.67 | 14.67 | 14.30 | 14.46 | 92,993 | -0.30(-2.04%) |
May 09, 2019 | 15.52 | 15.59 | 14.67 | 14.76 | 112,560 | -0.95(-6.07%) |
May 08, 2019 | 15.59 | 16.21 | 15.42 | 15.72 | 174,598 | +0.38(+2.47%) |
May 07, 2019 | 15.62 | 15.62 | 15.19 | 15.34 | 53,011 | -0.43(-2.72%) |
May 06, 2019 | 15.52 | 15.84 | 15.43 | 15.77 | 60,336 | +0.03(+0.19%) |
May 03, 2019 | 15.37 | 15.88 | 15.37 | 15.74 | 81,073 | +0.51(+3.32%) |
May 02, 2019 | 15.23 | 15.46 | 14.95 | 15.23 | 62,053 | -0.09(-0.57%) |
May 01, 2019 | 15.34 | 15.67 | 15.27 | 15.32 | 230,589 | +0.00(+0.00%) |
Apr 30, 2019 | 15.77 | 15.81 | 15.19 | 15.32 | 135,901 | -0.50(-3.14%) |
Apr 29, 2019 | 16.04 | 16.15 | 15.79 | 15.81 | 42,470 | -0.24(-1.52%) |
Apr 26, 2019 | 15.62 | 16.13 | 15.57 | 16.06 | 34,628 | +0.47(+3.00%) |
Apr 25, 2019 | 15.64 | 15.81 | 15.23 | 15.59 | 56,722 | -0.07(-0.43%) |
Apr 24, 2019 | 15.95 | 16.07 | 15.60 | 15.66 | 110,004 | -0.45(-2.78%) |
Apr 23, 2019 | 16.36 | 16.55 | 16.09 | 16.11 | 69,597 | -0.38(-2.30%) |
Apr 22, 2019 | 16.96 | 16.98 | 16.44 | 16.49 | 47,058 | -0.56(-3.31%) |
Apr 18, 2019 | 17.30 | 17.47 | 16.95 | 17.05 | 39,355 | -0.32(-1.85%) |
Apr 17, 2019 | 17.72 | 17.77 | 17.34 | 17.37 | 47,288 | -0.31(-1.76%) |
Apr 16, 2019 | 17.10 | 17.71 | 17.09 | 17.68 | 129,132 | +0.59(+3.47%) |
Apr 15, 2019 | 17.07 | 17.20 | 16.99 | 17.09 | 25,438 | -0.09(-0.51%) |
Apr 12, 2019 | 17.40 | 17.52 | 17.12 | 17.18 | 42,643 | -0.19(-1.12%) |
Apr 11, 2019 | 17.54 | 17.60 | 17.26 | 17.37 | 48,703 | -0.18(-1.05%) |
Apr 10, 2019 | 16.97 | 17.62 | 16.97 | 17.56 | 190,347 | +0.59(+3.50%) |
Apr 09, 2019 | 17.23 | 17.26 | 16.88 | 16.96 | 157,467 | -0.29(-1.69%) |
Apr 08, 2019 | 17.16 | 17.30 | 16.98 | 17.25 | 22,585 | -0.03(-0.17%) |
Apr 05, 2019 | 17.09 | 17.41 | 17.09 | 17.28 | 40,177 | +0.14(+0.79%) |
Apr 04, 2019 | 16.83 | 17.26 | 16.81 | 17.15 | 49,464 | +0.40(+2.38%) |
Apr 03, 2019 | 16.98 | 17.06 | 16.75 | 16.75 | 105,801 | -0.05(-0.29%) |
Apr 02, 2019 | 16.92 | 17.03 | 16.71 | 16.80 | 49,786 | -0.17(-0.98%) |
Apr 01, 2019 | 16.94 | 17.12 | 16.83 | 16.96 | 143,583 | +0.20(+1.22%) |
Mar 29, 2019 | 16.97 | 17.20 | 16.66 | 16.76 | 86,108 | -0.12(-0.69%) |
Mar 28, 2019 | 16.80 | 16.92 | 16.66 | 16.88 | 38,723 | +0.14(+0.81%) |
Mar 27, 2019 | 16.52 | 16.87 | 16.52 | 16.74 | 44,604 | +0.18(+1.12%) |
Mar 26, 2019 | 16.67 | 16.83 | 16.46 | 16.55 | 73,618 | +0.02(+0.12%) |
Mar 25, 2019 | 16.33 | 16.72 | 16.09 | 16.53 | 84,899 | +0.05(+0.29%) |
Mar 22, 2019 | 17.16 | 17.21 | 16.49 | 16.49 | 82,403 | -0.85(-4.88%) |
Mar 21, 2019 | 17.50 | 17.72 | 17.32 | 17.33 | 73,540 | -0.14(-0.78%) |
Mar 20, 2019 | 17.57 | 17.72 | 17.05 | 17.47 | 91,570 | -0.06(-0.33%) |
Mar 19, 2019 | 17.70 | 17.78 | 17.43 | 17.53 | 54,351 | -0.15(-0.83%) |
Mar 18, 2019 | 17.71 | 18.08 | 17.58 | 17.67 | 104,879 | -0.04(-0.22%) |
Mar 15, 2019 | 17.93 | 18.05 | 17.67 | 17.71 | 350,086 | -0.17(-0.98%) |
Mar 14, 2019 | 18.57 | 18.63 | 17.82 | 17.89 | 83,626 | -0.55(-3.00%) |
Mar 13, 2019 | 19.09 | 19.15 | 18.33 | 18.44 | 145,354 | -0.57(-3.02%) |
Mar 12, 2019 | 19.60 | 20.60 | 18.45 | 19.01 | 160,387 | +0.53(+2.89%) |
Mar 11, 2019 | 17.94 | 18.55 | 17.94 | 18.48 | 70,624 | +0.57(+3.20%) |
Mar 08, 2019 | 17.63 | 17.95 | 17.56 | 17.91 | 47,425 | +0.17(+0.93%) |
Mar 07, 2019 | 18.01 | 18.08 | 17.59 | 17.74 | 61,319 | -0.33(-1.83%) |
Mar 06, 2019 | 18.64 | 18.64 | 18.04 | 18.07 | 104,612 | -0.49(-2.62%) |
Mar 05, 2019 | 18.63 | 18.69 | 18.45 | 18.56 | 101,762 | +0.01(+0.05%) |
Mar 04, 2019 | 18.57 | 18.60 | 18.29 | 18.55 | 142,764 | +0.02(+0.10%) |