Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.18 | 14.33 | 14.00 | 14.08 | 700,600 | -0.34(-2.36%) |
May 30, 2019 | 14.59 | 14.81 | 14.34 | 14.42 | 888,007 | -0.15(-1.03%) |
May 29, 2019 | 14.60 | 14.71 | 14.00 | 14.57 | 1,398,985 | -0.16(-1.09%) |
May 28, 2019 | 15.06 | 15.06 | 14.68 | 14.73 | 839,621 | -0.33(-2.19%) |
May 24, 2019 | 15.07 | 15.17 | 14.96 | 15.06 | 618,400 | +0.08(+0.53%) |
May 23, 2019 | 15.39 | 15.52 | 14.91 | 14.98 | 736,751 | -0.60(-3.85%) |
May 22, 2019 | 15.83 | 15.98 | 15.57 | 15.58 | 843,571 | -0.36(-2.26%) |
May 21, 2019 | 15.60 | 15.94 | 14.99 | 15.94 | 1,292,424 | +0.54(+3.51%) |
May 20, 2019 | 15.68 | 15.79 | 15.38 | 15.40 | 864,458 | -0.42(-2.65%) |
May 17, 2019 | 15.81 | 16.16 | 15.79 | 15.82 | 861,700 | -0.15(-0.94%) |
May 16, 2019 | 16.16 | 16.28 | 15.94 | 15.97 | 1,628,385 | -0.18(-1.11%) |
May 15, 2019 | 15.95 | 16.30 | 15.77 | 16.15 | 875,703 | +0.07(+0.44%) |
May 14, 2019 | 15.77 | 16.21 | 15.62 | 16.08 | 787,856 | +0.27(+1.71%) |
May 13, 2019 | 16.09 | 16.26 | 15.71 | 15.81 | 1,018,554 | -0.67(-4.07%) |
May 10, 2019 | 16.74 | 16.74 | 16.24 | 16.48 | 1,670,400 | -0.22(-1.32%) |
May 09, 2019 | 16.46 | 16.71 | 16.28 | 16.70 | 931,345 | +0.10(+0.60%) |
May 08, 2019 | 16.72 | 16.94 | 16.58 | 16.60 | 797,949 | -0.10(-0.60%) |
May 07, 2019 | 16.52 | 16.84 | 16.31 | 16.70 | 1,545,465 | -0.12(-0.71%) |
May 06, 2019 | 16.53 | 16.90 | 15.91 | 16.82 | 1,567,292 | +0.03(+0.18%) |
May 03, 2019 | 15.05 | 16.89 | 15.05 | 16.79 | 3,075,900 | +2.08(+14.14%) |
May 02, 2019 | 14.32 | 14.87 | 14.32 | 14.71 | 2,013,945 | +0.36(+2.51%) |
May 01, 2019 | 13.85 | 14.66 | 13.85 | 14.35 | 2,048,269 | +0.57(+4.14%) |
Apr 30, 2019 | 14.17 | 14.19 | 13.77 | 13.78 | 1,184,305 | -0.38(-2.68%) |
Apr 29, 2019 | 13.97 | 14.19 | 13.83 | 14.16 | 816,706 | +0.22(+1.58%) |
Apr 26, 2019 | 13.79 | 14.01 | 13.66 | 13.94 | 727,200 | +0.20(+1.46%) |
Apr 25, 2019 | 13.90 | 13.94 | 13.35 | 13.74 | 674,138 | -0.26(-1.86%) |
Apr 24, 2019 | 13.89 | 14.16 | 13.86 | 14.00 | 788,703 | +0.05(+0.36%) |
Apr 23, 2019 | 13.54 | 14.16 | 13.43 | 13.95 | 1,236,339 | +0.41(+3.03%) |
Apr 22, 2019 | 14.00 | 14.07 | 13.46 | 13.54 | 716,710 | -0.55(-3.90%) |
Apr 18, 2019 | 13.97 | 14.19 | 13.88 | 14.09 | 545,500 | +0.09(+0.64%) |
Apr 17, 2019 | 14.09 | 14.19 | 13.95 | 14.00 | 1,035,729 | -0.05(-0.36%) |
Apr 16, 2019 | 14.30 | 14.37 | 14.00 | 14.05 | 969,346 | -0.22(-1.54%) |
Apr 15, 2019 | 14.41 | 14.47 | 14.17 | 14.27 | 698,559 | -0.13(-0.90%) |
Apr 12, 2019 | 14.42 | 14.58 | 14.30 | 14.40 | 691,400 | +0.06(+0.42%) |
Apr 11, 2019 | 14.17 | 14.39 | 14.08 | 14.34 | 682,968 | +0.19(+1.34%) |
Apr 10, 2019 | 14.09 | 14.20 | 14.00 | 14.15 | 699,084 | +0.11(+0.78%) |
Apr 09, 2019 | 14.37 | 14.52 | 13.99 | 14.04 | 489,105 | -0.38(-2.64%) |
Apr 08, 2019 | 14.14 | 14.50 | 13.92 | 14.42 | 657,903 | +0.22(+1.55%) |
Apr 05, 2019 | 14.22 | 14.31 | 14.08 | 14.20 | 722,400 | +0.00(+0.00%) |
Apr 04, 2019 | 13.64 | 14.21 | 13.64 | 14.20 | 449,146 | +0.57(+4.18%) |
Apr 03, 2019 | 13.60 | 13.75 | 13.30 | 13.63 | 632,673 | +0.15(+1.11%) |
Apr 02, 2019 | 13.71 | 13.71 | 13.35 | 13.48 | 488,760 | -0.24(-1.75%) |
Apr 01, 2019 | 13.45 | 13.76 | 13.41 | 13.72 | 669,154 | +0.38(+2.85%) |
Mar 29, 2019 | 13.29 | 13.58 | 13.11 | 13.34 | 644,400 | +0.16(+1.21%) |
Mar 28, 2019 | 13.10 | 13.34 | 12.96 | 13.18 | 399,488 | +0.10(+0.76%) |
Mar 27, 2019 | 12.77 | 13.16 | 12.77 | 13.08 | 934,622 | +0.33(+2.59%) |
Mar 26, 2019 | 12.85 | 12.96 | 12.58 | 12.75 | 327,572 | -0.02(-0.16%) |
Mar 25, 2019 | 12.55 | 12.97 | 12.50 | 12.77 | 525,229 | +0.22(+1.75%) |
Mar 22, 2019 | 13.07 | 13.18 | 12.54 | 12.55 | 586,700 | -0.64(-4.85%) |
Mar 21, 2019 | 12.97 | 13.46 | 12.97 | 13.19 | 542,411 | +0.17(+1.31%) |
Mar 20, 2019 | 13.25 | 13.30 | 12.80 | 13.02 | 792,935 | -0.27(-2.03%) |
Mar 19, 2019 | 13.74 | 13.90 | 13.26 | 13.29 | 573,580 | -0.38(-2.78%) |
Mar 18, 2019 | 13.51 | 13.77 | 13.50 | 13.67 | 430,610 | +0.16(+1.18%) |
Mar 15, 2019 | 13.64 | 13.87 | 13.46 | 13.51 | 1,473,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.60 | 13.74 | 13.43 | 13.58 | 654,535 | -0.02(-0.15%) |
Mar 13, 2019 | 13.91 | 14.02 | 13.58 | 13.60 | 581,445 | -0.19(-1.38%) |
Mar 12, 2019 | 13.79 | 13.97 | 13.63 | 13.79 | 596,674 | +0.00(+0.00%) |
Mar 11, 2019 | 13.62 | 13.91 | 13.62 | 13.79 | 611,894 | +0.15(+1.10%) |
Mar 08, 2019 | 13.32 | 13.65 | 13.32 | 13.64 | 842,100 | +0.18(+1.34%) |
Mar 07, 2019 | 13.50 | 13.60 | 13.24 | 13.46 | 1,047,512 | -0.06(-0.44%) |
Mar 06, 2019 | 13.82 | 13.90 | 13.46 | 13.52 | 876,836 | -0.29(-2.10%) |
Mar 05, 2019 | 14.51 | 14.64 | 13.80 | 13.81 | 1,489,420 | -0.76(-5.22%) |
Mar 04, 2019 | 14.14 | 14.88 | 14.14 | 14.57 | 3,338,119 | +0.54(+3.85%) |