Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.19 | 14.35 | 13.82 | 14.15 | 93,059 | -0.30(-2.08%) |
May 30, 2019 | 14.91 | 15.02 | 13.96 | 14.45 | 221,259 | -0.42(-2.81%) |
May 29, 2019 | 15.17 | 15.18 | 14.65 | 14.87 | 45,030 | -0.35(-2.32%) |
May 28, 2019 | 15.22 | 15.34 | 14.92 | 15.22 | 77,505 | +0.04(+0.23%) |
May 24, 2019 | 15.16 | 15.26 | 14.89 | 15.19 | 65,431 | +0.15(+1.00%) |
May 23, 2019 | 14.71 | 15.28 | 14.62 | 15.04 | 80,488 | +0.19(+1.31%) |
May 22, 2019 | 15.02 | 15.02 | 14.67 | 14.84 | 48,086 | -0.13(-0.88%) |
May 21, 2019 | 15.14 | 15.14 | 14.77 | 14.97 | 56,371 | -0.08(-0.53%) |
May 20, 2019 | 14.81 | 15.25 | 14.57 | 15.05 | 56,031 | +0.02(+0.12%) |
May 17, 2019 | 15.43 | 15.43 | 14.99 | 15.04 | 93,440 | -0.43(-2.79%) |
May 16, 2019 | 15.21 | 15.53 | 15.08 | 15.47 | 93,121 | +0.44(+2.93%) |
May 15, 2019 | 15.21 | 15.31 | 14.87 | 15.03 | 143,160 | -0.17(-1.10%) |
May 14, 2019 | 15.20 | 15.73 | 14.89 | 15.19 | 126,617 | +0.41(+2.80%) |
May 13, 2019 | 14.94 | 15.07 | 14.59 | 14.78 | 58,352 | -0.28(-1.87%) |
May 10, 2019 | 14.85 | 15.21 | 14.70 | 15.06 | 74,389 | +0.04(+0.29%) |
May 09, 2019 | 15.15 | 15.29 | 14.85 | 15.02 | 56,878 | -0.24(-1.56%) |
May 08, 2019 | 14.69 | 15.34 | 14.69 | 15.26 | 101,739 | +0.49(+3.35%) |
May 07, 2019 | 15.28 | 15.28 | 14.59 | 14.76 | 79,421 | -0.52(-3.40%) |
May 06, 2019 | 15.22 | 15.55 | 15.14 | 15.28 | 54,991 | -0.20(-1.31%) |
May 03, 2019 | 15.53 | 15.61 | 15.17 | 15.49 | 86,976 | +0.15(+0.98%) |
May 02, 2019 | 15.15 | 15.65 | 15.15 | 15.34 | 67,625 | -0.08(-0.51%) |
May 01, 2019 | 15.93 | 15.93 | 15.02 | 15.41 | 165,571 | -0.45(-2.84%) |
Apr 30, 2019 | 15.63 | 15.87 | 15.43 | 15.86 | 70,454 | +0.25(+1.58%) |
Apr 29, 2019 | 15.56 | 15.76 | 15.37 | 15.62 | 95,226 | -0.08(-0.51%) |
Apr 26, 2019 | 15.49 | 15.73 | 15.22 | 15.70 | 70,420 | +0.12(+0.79%) |
Apr 25, 2019 | 15.45 | 15.63 | 15.12 | 15.57 | 126,278 | +0.17(+1.09%) |
Apr 24, 2019 | 14.98 | 15.47 | 14.86 | 15.41 | 93,603 | +0.36(+2.40%) |
Apr 23, 2019 | 14.70 | 15.17 | 14.51 | 15.04 | 170,861 | +0.34(+2.28%) |
Apr 22, 2019 | 14.44 | 14.79 | 14.22 | 14.71 | 142,480 | +0.26(+1.83%) |
Apr 18, 2019 | 14.22 | 14.55 | 13.99 | 14.44 | 95,254 | +0.13(+0.92%) |
Apr 17, 2019 | 14.45 | 14.49 | 13.99 | 14.31 | 45,948 | -0.20(-1.40%) |
Apr 16, 2019 | 15.21 | 15.25 | 14.12 | 14.52 | 189,503 | -0.69(-4.52%) |
Apr 15, 2019 | 15.12 | 15.30 | 14.96 | 15.20 | 87,073 | -0.03(-0.17%) |
Apr 12, 2019 | 15.00 | 15.23 | 14.80 | 15.23 | 113,171 | +0.22(+1.47%) |
Apr 11, 2019 | 15.19 | 15.19 | 14.83 | 15.01 | 56,202 | -0.08(-0.53%) |
Apr 10, 2019 | 15.26 | 15.26 | 14.89 | 15.09 | 72,378 | -0.04(-0.29%) |
Apr 09, 2019 | 14.88 | 15.19 | 14.76 | 15.13 | 128,755 | +0.33(+2.20%) |
Apr 08, 2019 | 14.89 | 14.91 | 14.56 | 14.81 | 79,493 | -0.01(-0.06%) |
Apr 05, 2019 | 14.08 | 15.07 | 14.08 | 14.81 | 161,706 | +0.67(+4.74%) |
Apr 04, 2019 | 14.40 | 14.40 | 13.85 | 14.14 | 135,303 | -0.23(-1.60%) |
Apr 03, 2019 | 14.44 | 14.47 | 14.26 | 14.37 | 86,525 | -0.04(-0.24%) |
Apr 02, 2019 | 14.60 | 14.61 | 14.35 | 14.41 | 126,726 | -0.19(-1.33%) |
Apr 01, 2019 | 14.95 | 14.95 | 14.46 | 14.60 | 117,007 | -0.10(-0.66%) |
Mar 29, 2019 | 14.50 | 14.80 | 14.33 | 14.70 | 106,254 | +0.19(+1.34%) |
Mar 28, 2019 | 14.60 | 14.73 | 14.37 | 14.51 | 74,957 | -0.24(-1.61%) |
Mar 27, 2019 | 14.98 | 14.99 | 14.61 | 14.74 | 44,116 | -0.29(-1.94%) |
Mar 26, 2019 | 15.28 | 15.28 | 14.99 | 15.04 | 26,488 | +0.01(+0.06%) |
Mar 25, 2019 | 15.54 | 15.54 | 14.81 | 15.03 | 76,895 | -0.39(-2.52%) |
Mar 22, 2019 | 15.72 | 15.86 | 15.10 | 15.41 | 85,502 | -0.35(-2.24%) |
Mar 21, 2019 | 15.59 | 15.85 | 15.23 | 15.77 | 58,832 | +0.09(+0.56%) |
Mar 20, 2019 | 15.71 | 15.80 | 15.38 | 15.68 | 60,834 | -0.02(-0.11%) |
Mar 19, 2019 | 16.18 | 16.18 | 15.60 | 15.70 | 47,448 | -0.34(-2.14%) |
Mar 18, 2019 | 16.19 | 16.19 | 15.94 | 16.04 | 34,624 | -0.16(-0.98%) |
Mar 15, 2019 | 16.48 | 16.50 | 16.06 | 16.20 | 68,832 | -0.26(-1.55%) |
Mar 14, 2019 | 16.43 | 16.58 | 15.96 | 16.46 | 78,583 | +0.04(+0.21%) |
Mar 13, 2019 | 16.71 | 16.72 | 16.24 | 16.42 | 56,971 | -0.11(-0.69%) |
Mar 12, 2019 | 16.80 | 16.80 | 16.46 | 16.53 | 62,613 | -0.14(-0.85%) |
Mar 11, 2019 | 16.46 | 16.78 | 16.31 | 16.68 | 85,823 | +0.20(+1.23%) |
Mar 08, 2019 | 16.53 | 16.62 | 15.97 | 16.47 | 112,945 | -0.10(-0.59%) |
Mar 07, 2019 | 16.87 | 16.87 | 16.35 | 16.57 | 84,392 | -0.21(-1.26%) |
Mar 06, 2019 | 17.10 | 17.15 | 16.61 | 16.78 | 45,415 | -0.33(-1.91%) |
Mar 05, 2019 | 17.00 | 17.69 | 16.80 | 17.11 | 181,818 | +0.14(+0.83%) |
Mar 04, 2019 | 17.19 | 17.36 | 16.86 | 16.97 | 243,548 | -0.26(-1.54%) |