Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.03 | 14.03 | 12.00 | 12.00 | 6,800 | -1.80(-13.04%) |
May 30, 2019 | 13.80 | 13.80 | 13.80 | 121 | +0.00(+0.00%) | |
May 29, 2019 | 13.98 | 14.40 | 13.80 | 13.80 | 3,101 | -0.06(-0.43%) |
May 28, 2019 | 15.00 | 15.00 | 13.86 | 13.86 | 8,799 | -1.33(-8.73%) |
May 24, 2019 | 16.00 | 16.00 | 14.71 | 15.19 | 2,900 | +0.26(+1.71%) |
May 23, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 278 | +0.45(+3.11%) |
May 22, 2019 | 14.16 | 14.62 | 14.16 | 14.48 | 1,294 | +0.09(+0.63%) |
May 21, 2019 | 14.18 | 14.63 | 14.08 | 14.39 | 12,037 | +0.17(+1.20%) |
May 20, 2019 | 14.71 | 14.71 | 13.84 | 14.22 | 3,033 | -0.35(-2.40%) |
May 17, 2019 | 15.11 | 15.11 | 14.53 | 14.57 | 9,200 | +0.04(+0.28%) |
May 16, 2019 | 15.00 | 15.28 | 14.47 | 14.53 | 12,934 | -0.30(-2.02%) |
May 15, 2019 | 14.41 | 15.00 | 14.41 | 14.83 | 21,834 | +0.28(+1.92%) |
May 14, 2019 | 14.75 | 15.27 | 14.46 | 14.55 | 25,807 | +0.31(+2.18%) |
May 13, 2019 | 14.50 | 15.14 | 14.05 | 14.24 | 9,672 | -0.18(-1.25%) |
May 10, 2019 | 14.75 | 16.12 | 14.07 | 14.42 | 9,700 | +0.28(+1.98%) |
May 09, 2019 | 14.49 | 15.07 | 13.85 | 14.14 | 20,389 | -0.19(-1.33%) |
May 08, 2019 | 15.00 | 15.34 | 14.33 | 14.33 | 24,984 | -0.79(-5.22%) |
May 07, 2019 | 15.33 | 15.97 | 14.48 | 15.12 | 17,109 | -0.54(-3.45%) |
May 06, 2019 | 15.79 | 15.91 | 15.00 | 15.66 | 28,608 | -0.09(-0.57%) |
May 03, 2019 | 15.12 | 15.95 | 15.12 | 15.75 | 30,400 | +0.55(+3.62%) |
May 02, 2019 | 15.48 | 17.00 | 14.77 | 15.20 | 25,926 | +0.01(+0.07%) |
May 01, 2019 | 15.00 | 15.60 | 14.87 | 15.19 | 16,627 | +0.19(+1.27%) |
Apr 30, 2019 | 15.15 | 15.61 | 14.53 | 15.00 | 21,633 | +0.02(+0.13%) |
Apr 29, 2019 | 14.43 | 15.10 | 14.02 | 14.98 | 151,165 | +1.80(+13.66%) |
Apr 26, 2019 | 12.80 | 13.70 | 12.80 | 13.18 | 197,600 | +0.40(+3.13%) |
Apr 25, 2019 | 12.55 | 13.30 | 12.55 | 12.78 | 7,030 | +0.06(+0.47%) |
Apr 24, 2019 | 12.92 | 13.55 | 12.72 | 12.72 | 9,173 | -0.21(-1.62%) |
Apr 23, 2019 | 13.72 | 13.93 | 12.93 | 12.93 | 12,487 | -0.72(-5.27%) |
Apr 22, 2019 | 13.81 | 14.95 | 13.56 | 13.65 | 12,411 | +0.10(+0.74%) |
Apr 18, 2019 | 13.91 | 14.70 | 13.55 | 13.55 | 12,300 | -0.45(-3.21%) |
Apr 17, 2019 | 13.93 | 14.07 | 12.90 | 14.00 | 10,282 | +0.00(+0.00%) |
Apr 16, 2019 | 15.20 | 15.68 | 13.68 | 14.00 | 50,011 | -1.20(-7.89%) |
Apr 15, 2019 | 15.84 | 16.40 | 15.15 | 15.20 | 60,018 | -0.75(-4.70%) |
Apr 12, 2019 | 16.07 | 17.06 | 15.31 | 15.95 | 110,900 | -0.25(-1.54%) |
Apr 11, 2019 | 17.03 | 17.09 | 15.41 | 16.20 | 119,467 | -0.96(-5.59%) |
Apr 10, 2019 | 15.74 | 17.16 | 15.24 | 17.16 | 209,990 | +1.19(+7.45%) |
Apr 09, 2019 | 15.70 | 16.07 | 15.53 | 15.97 | 18,087 | +0.22(+1.40%) |
Apr 08, 2019 | 16.91 | 17.00 | 15.70 | 15.75 | 43,800 | -1.31(-7.68%) |
Apr 05, 2019 | 17.30 | 17.33 | 16.98 | 17.06 | 45,800 | +0.06(+0.35%) |
Apr 04, 2019 | 16.80 | 17.92 | 16.68 | 17.00 | 44,776 | -0.45(-2.58%) |
Apr 03, 2019 | 17.25 | 17.77 | 16.94 | 17.45 | 27,197 | +0.20(+1.16%) |
Apr 02, 2019 | 17.00 | 17.52 | 16.21 | 17.25 | 31,376 | -0.20(-1.15%) |
Apr 01, 2019 | 16.98 | 17.76 | 16.94 | 17.45 | 39,554 | +0.45(+2.65%) |
Mar 29, 2019 | 15.62 | 17.40 | 15.51 | 17.00 | 43,400 | +1.26(+8.01%) |
Mar 28, 2019 | 15.77 | 16.99 | 15.70 | 15.74 | 11,702 | -0.11(-0.69%) |
Mar 27, 2019 | 16.96 | 16.96 | 15.30 | 15.85 | 27,982 | -0.31(-1.92%) |
Mar 26, 2019 | 16.71 | 17.05 | 15.92 | 16.16 | 8,089 | -0.58(-3.46%) |
Mar 25, 2019 | 18.95 | 18.95 | 16.54 | 16.74 | 64,534 | -1.29(-7.15%) |
Mar 22, 2019 | 17.32 | 19.28 | 16.87 | 18.03 | 81,500 | +0.99(+5.81%) |
Mar 21, 2019 | 16.57 | 17.85 | 16.57 | 17.04 | 25,873 | +1.04(+6.50%) |
Mar 20, 2019 | 15.39 | 16.17 | 15.05 | 16.00 | 35,184 | +0.48(+3.09%) |
Mar 19, 2019 | 16.66 | 17.15 | 15.26 | 15.52 | 48,832 | -0.98(-5.94%) |
Mar 18, 2019 | 15.98 | 16.99 | 14.45 | 16.50 | 159,367 | +0.40(+2.48%) |
Mar 15, 2019 | 15.43 | 16.19 | 15.00 | 16.10 | 167,300 | +0.58(+3.74%) |
Mar 14, 2019 | 15.17 | 15.75 | 14.76 | 15.52 | 103,700 | +0.44(+2.92%) |
Mar 13, 2019 | 13.97 | 15.91 | 13.59 | 15.08 | 669,726 | +1.82(+13.73%) |
Mar 12, 2019 | 13.80 | 14.00 | 13.26 | 13.26 | 18,031 | -0.60(-4.33%) |
Mar 11, 2019 | 13.33 | 14.53 | 13.33 | 13.86 | 10,817 | +0.86(+6.62%) |
Mar 08, 2019 | 12.17 | 14.94 | 12.10 | 13.00 | 141,100 | +0.76(+6.21%) |
Mar 07, 2019 | 12.45 | 12.45 | 12.07 | 12.24 | 25,941 | -0.32(-2.55%) |
Mar 06, 2019 | 13.55 | 13.55 | 12.21 | 12.56 | 56,828 | -0.87(-6.48%) |
Mar 05, 2019 | 12.79 | 13.60 | 12.75 | 13.43 | 52,571 | +0.53(+4.11%) |
Mar 04, 2019 | 11.90 | 13.00 | 11.70 | 12.90 | 165,119 | +1.38(+11.98%) |