Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.17 | 13.17 | 12.61 | 12.70 | 58,100 | -0.66(-4.94%) |
May 30, 2019 | 13.53 | 13.84 | 13.29 | 13.36 | 41,237 | -0.16(-1.18%) |
May 29, 2019 | 14.53 | 14.72 | 13.27 | 13.52 | 57,255 | -1.16(-7.90%) |
May 28, 2019 | 14.61 | 14.95 | 14.60 | 14.68 | 116,417 | +0.06(+0.41%) |
May 24, 2019 | 15.13 | 15.55 | 14.54 | 14.62 | 26,000 | -0.16(-1.08%) |
May 23, 2019 | 14.85 | 15.11 | 14.60 | 14.78 | 31,898 | -0.12(-0.81%) |
May 22, 2019 | 15.00 | 15.35 | 14.80 | 14.90 | 25,359 | -0.10(-0.67%) |
May 21, 2019 | 14.84 | 15.26 | 14.84 | 15.00 | 49,827 | +0.28(+1.90%) |
May 20, 2019 | 14.55 | 14.87 | 14.52 | 14.72 | 49,403 | +0.10(+0.68%) |
May 17, 2019 | 14.78 | 15.23 | 14.55 | 14.62 | 24,900 | -0.33(-2.21%) |
May 16, 2019 | 15.35 | 15.72 | 14.88 | 14.95 | 45,175 | -0.35(-2.29%) |
May 15, 2019 | 15.23 | 15.53 | 15.00 | 15.30 | 32,078 | -0.07(-0.46%) |
May 14, 2019 | 15.36 | 16.00 | 15.36 | 15.37 | 67,171 | +0.09(+0.59%) |
May 13, 2019 | 15.80 | 15.80 | 15.17 | 15.28 | 25,388 | -0.70(-4.38%) |
May 10, 2019 | 15.98 | 16.48 | 15.77 | 15.98 | 41,000 | +0.00(+0.00%) |
May 09, 2019 | 15.64 | 16.45 | 15.35 | 15.98 | 65,291 | +0.25(+1.59%) |
May 08, 2019 | 14.50 | 16.25 | 14.50 | 15.73 | 88,565 | +0.45(+2.95%) |
May 07, 2019 | 15.47 | 15.83 | 15.24 | 15.28 | 59,838 | -0.31(-1.99%) |
May 06, 2019 | 14.55 | 15.84 | 14.55 | 15.59 | 75,971 | -0.11(-0.70%) |
May 03, 2019 | 15.62 | 16.19 | 15.51 | 15.70 | 112,300 | +0.19(+1.23%) |
May 02, 2019 | 15.37 | 15.57 | 14.95 | 15.51 | 34,746 | +0.13(+0.85%) |
May 01, 2019 | 15.97 | 16.00 | 15.20 | 15.38 | 31,072 | -0.57(-3.57%) |
Apr 30, 2019 | 16.51 | 16.51 | 15.82 | 15.95 | 45,817 | -0.52(-3.16%) |
Apr 29, 2019 | 16.60 | 16.64 | 16.02 | 16.47 | 23,930 | -0.17(-1.02%) |
Apr 26, 2019 | 16.83 | 16.87 | 16.40 | 16.64 | 12,100 | -0.15(-0.89%) |
Apr 25, 2019 | 17.04 | 17.13 | 16.48 | 16.79 | 24,928 | -0.30(-1.76%) |
Apr 24, 2019 | 17.40 | 17.40 | 16.78 | 17.09 | 32,264 | -0.24(-1.38%) |
Apr 23, 2019 | 17.75 | 17.90 | 16.79 | 17.33 | 62,087 | -0.07(-0.40%) |
Apr 22, 2019 | 16.90 | 17.50 | 16.78 | 17.40 | 53,929 | +0.61(+3.63%) |
Apr 18, 2019 | 16.98 | 17.15 | 16.73 | 16.79 | 22,600 | -0.19(-1.12%) |
Apr 17, 2019 | 16.63 | 17.10 | 16.33 | 16.98 | 72,782 | +0.62(+3.79%) |
Apr 16, 2019 | 16.32 | 17.00 | 16.32 | 16.36 | 59,202 | +0.06(+0.37%) |
Apr 15, 2019 | 17.07 | 17.08 | 16.27 | 16.30 | 51,536 | -0.51(-3.03%) |
Apr 12, 2019 | 16.65 | 17.36 | 16.59 | 16.81 | 77,000 | +0.32(+1.94%) |
Apr 11, 2019 | 16.76 | 16.80 | 16.35 | 16.49 | 18,366 | -0.21(-1.26%) |
Apr 10, 2019 | 16.54 | 17.11 | 16.45 | 16.70 | 67,344 | +0.16(+0.97%) |
Apr 09, 2019 | 16.96 | 17.09 | 16.52 | 16.54 | 28,205 | -0.24(-1.43%) |
Apr 08, 2019 | 16.40 | 16.90 | 15.77 | 16.78 | 62,957 | +0.37(+2.25%) |
Apr 05, 2019 | 16.65 | 17.35 | 15.92 | 16.41 | 64,300 | -0.19(-1.14%) |
Apr 04, 2019 | 17.47 | 17.75 | 16.59 | 16.60 | 56,708 | -0.59(-3.43%) |
Apr 03, 2019 | 17.18 | 17.72 | 16.64 | 17.19 | 66,214 | +0.22(+1.30%) |
Apr 02, 2019 | 17.04 | 17.19 | 16.53 | 16.97 | 25,273 | -0.01(-0.06%) |
Apr 01, 2019 | 17.67 | 17.67 | 16.88 | 16.98 | 63,401 | -0.61(-3.47%) |
Mar 29, 2019 | 16.37 | 17.72 | 16.07 | 17.59 | 102,900 | +1.39(+8.58%) |
Mar 28, 2019 | 15.74 | 16.42 | 15.74 | 16.20 | 24,730 | +0.54(+3.45%) |
Mar 27, 2019 | 17.06 | 17.23 | 15.17 | 15.66 | 138,994 | -1.57(-9.11%) |
Mar 26, 2019 | 18.50 | 18.64 | 16.72 | 17.23 | 110,522 | -0.67(-3.74%) |
Mar 25, 2019 | 17.18 | 17.95 | 17.10 | 17.90 | 35,933 | +0.67(+3.89%) |
Mar 22, 2019 | 18.51 | 18.94 | 17.14 | 17.23 | 108,600 | -1.38(-7.42%) |
Mar 21, 2019 | 19.00 | 19.29 | 18.40 | 18.61 | 69,804 | -0.36(-1.90%) |
Mar 20, 2019 | 18.00 | 19.30 | 17.59 | 18.97 | 124,006 | +1.06(+5.92%) |
Mar 19, 2019 | 17.61 | 18.00 | 17.02 | 17.91 | 137,111 | +0.38(+2.17%) |
Mar 18, 2019 | 17.05 | 17.65 | 16.69 | 17.53 | 145,135 | +0.52(+3.06%) |
Mar 15, 2019 | 16.49 | 17.13 | 16.19 | 17.01 | 133,300 | +0.54(+3.28%) |
Mar 14, 2019 | 16.85 | 16.93 | 15.79 | 16.47 | 99,620 | -0.32(-1.91%) |
Mar 13, 2019 | 16.75 | 17.34 | 15.60 | 16.79 | 114,341 | -0.21(-1.24%) |
Mar 12, 2019 | 17.26 | 17.26 | 16.10 | 17.00 | 184,798 | -0.69(-3.90%) |
Mar 11, 2019 | 17.00 | 17.87 | 16.72 | 17.69 | 106,305 | +0.89(+5.30%) |
Mar 08, 2019 | 16.22 | 17.11 | 15.86 | 16.80 | 76,700 | +0.57(+3.51%) |
Mar 07, 2019 | 15.90 | 16.28 | 15.57 | 16.23 | 36,007 | +0.43(+2.72%) |
Mar 06, 2019 | 16.42 | 16.47 | 15.61 | 15.80 | 46,000 | -0.09(-0.57%) |
Mar 05, 2019 | 16.72 | 16.72 | 15.86 | 15.89 | 102,897 | -0.72(-4.33%) |
Mar 04, 2019 | 16.74 | 16.75 | 16.20 | 16.61 | 41,470 | +0.01(+0.06%) |