Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.17 | 14.20 | 13.82 | 13.99 | 291,935 | -0.44(-3.02%) |
May 30, 2019 | 14.50 | 14.64 | 14.29 | 14.42 | 215,791 | -0.09(-0.60%) |
May 29, 2019 | 14.80 | 14.93 | 14.27 | 14.51 | 613,991 | -0.44(-2.97%) |
May 28, 2019 | 15.23 | 15.40 | 14.90 | 14.95 | 413,977 | -0.30(-1.96%) |
May 24, 2019 | 15.45 | 15.57 | 15.13 | 15.25 | 240,624 | -0.10(-0.63%) |
May 23, 2019 | 15.50 | 15.65 | 15.28 | 15.35 | 634,229 | -0.33(-2.10%) |
May 22, 2019 | 15.78 | 16.02 | 15.67 | 15.68 | 791,279 | -0.28(-1.76%) |
May 21, 2019 | 15.10 | 16.06 | 15.05 | 15.96 | 370,315 | +0.97(+6.45%) |
May 20, 2019 | 15.50 | 15.50 | 14.93 | 14.99 | 895,045 | -0.50(-3.24%) |
May 17, 2019 | 15.43 | 15.83 | 15.37 | 15.50 | 356,384 | -0.11(-0.68%) |
May 16, 2019 | 15.53 | 15.90 | 15.49 | 15.60 | 726,550 | +0.06(+0.37%) |
May 15, 2019 | 15.20 | 15.64 | 14.95 | 15.54 | 366,124 | +0.20(+1.32%) |
May 14, 2019 | 15.34 | 15.51 | 14.99 | 15.34 | 767,998 | +0.09(+0.57%) |
May 13, 2019 | 15.23 | 15.36 | 14.96 | 15.25 | 650,125 | -0.39(-2.47%) |
May 10, 2019 | 15.42 | 15.68 | 15.15 | 15.64 | 315,211 | +0.17(+1.13%) |
May 09, 2019 | 15.23 | 15.64 | 15.08 | 15.47 | 309,959 | +0.05(+0.34%) |
May 08, 2019 | 15.51 | 15.87 | 15.39 | 15.41 | 323,377 | -0.16(-1.05%) |
May 07, 2019 | 15.74 | 15.82 | 15.35 | 15.58 | 294,939 | -0.39(-2.47%) |
May 06, 2019 | 15.59 | 16.03 | 15.59 | 15.97 | 334,851 | +0.05(+0.30%) |
May 03, 2019 | 15.20 | 15.96 | 15.20 | 15.92 | 330,519 | +0.83(+5.48%) |
May 02, 2019 | 15.27 | 15.42 | 14.87 | 15.10 | 266,169 | -0.08(-0.51%) |
May 01, 2019 | 15.56 | 15.56 | 15.12 | 15.17 | 714,685 | -0.27(-1.75%) |
Apr 30, 2019 | 15.49 | 15.64 | 15.28 | 15.44 | 478,029 | -0.05(-0.31%) |
Apr 29, 2019 | 15.06 | 15.89 | 15.06 | 15.49 | 876,039 | +0.42(+2.81%) |
Apr 26, 2019 | 14.62 | 15.38 | 14.32 | 15.07 | 562,360 | -0.01(-0.06%) |
Apr 25, 2019 | 16.29 | 16.29 | 14.29 | 15.08 | 1,211,428 | -1.38(-8.37%) |
Apr 24, 2019 | 16.19 | 16.58 | 16.15 | 16.45 | 233,718 | +0.17(+1.06%) |
Apr 23, 2019 | 16.11 | 16.41 | 15.95 | 16.28 | 306,786 | +0.24(+1.50%) |
Apr 22, 2019 | 16.29 | 16.32 | 15.94 | 16.04 | 178,469 | -0.26(-1.60%) |
Apr 18, 2019 | 16.17 | 16.30 | 16.03 | 16.30 | 165,779 | +0.06(+0.36%) |
Apr 17, 2019 | 16.37 | 16.48 | 16.19 | 16.24 | 260,756 | +0.01(+0.06%) |
Apr 16, 2019 | 15.86 | 16.27 | 15.77 | 16.23 | 296,799 | +0.41(+2.62%) |
Apr 15, 2019 | 15.83 | 15.88 | 15.61 | 15.82 | 108,169 | +0.04(+0.24%) |
Apr 12, 2019 | 15.88 | 15.99 | 15.63 | 15.78 | 188,111 | +0.00(+0.00%) |
Apr 11, 2019 | 15.61 | 15.80 | 15.48 | 15.78 | 247,841 | +0.17(+1.11%) |
Apr 10, 2019 | 15.37 | 15.62 | 15.26 | 15.61 | 322,839 | +0.29(+1.89%) |
Apr 09, 2019 | 15.38 | 15.44 | 15.23 | 15.32 | 298,677 | -0.13(-0.87%) |
Apr 08, 2019 | 15.36 | 15.51 | 15.33 | 15.45 | 102,558 | -0.02(-0.12%) |
Apr 05, 2019 | 15.16 | 15.48 | 15.13 | 15.47 | 236,204 | +0.31(+2.03%) |
Apr 04, 2019 | 14.98 | 15.37 | 14.98 | 15.16 | 177,139 | +0.16(+1.09%) |
Apr 03, 2019 | 14.94 | 15.04 | 14.79 | 15.00 | 317,803 | +0.28(+1.90%) |
Apr 02, 2019 | 14.95 | 14.95 | 14.70 | 14.72 | 211,911 | -0.24(-1.61%) |
Apr 01, 2019 | 14.84 | 15.21 | 14.84 | 14.96 | 379,346 | +0.21(+1.44%) |
Mar 29, 2019 | 14.78 | 14.93 | 14.54 | 14.75 | 299,461 | +0.01(+0.07%) |
Mar 28, 2019 | 14.69 | 14.93 | 14.51 | 14.74 | 180,912 | +0.05(+0.33%) |
Mar 27, 2019 | 14.59 | 14.78 | 14.46 | 14.69 | 272,226 | +0.15(+1.06%) |
Mar 26, 2019 | 14.42 | 14.61 | 14.24 | 14.54 | 599,554 | +0.18(+1.27%) |
Mar 25, 2019 | 14.28 | 14.71 | 14.09 | 14.35 | 557,648 | +0.01(+0.07%) |
Mar 22, 2019 | 15.22 | 15.26 | 14.34 | 14.34 | 436,364 | -0.99(-6.47%) |
Mar 21, 2019 | 15.09 | 15.49 | 15.06 | 15.34 | 302,833 | +0.22(+1.46%) |
Mar 20, 2019 | 15.77 | 15.84 | 14.98 | 15.11 | 330,833 | -0.73(-4.62%) |
Mar 19, 2019 | 15.64 | 16.04 | 15.64 | 15.85 | 294,350 | +0.22(+1.42%) |
Mar 18, 2019 | 15.54 | 15.70 | 15.46 | 15.63 | 258,216 | +0.12(+0.75%) |
Mar 15, 2019 | 15.62 | 15.78 | 15.46 | 15.51 | 519,773 | -0.09(-0.56%) |
Mar 14, 2019 | 15.91 | 15.93 | 15.57 | 15.60 | 144,562 | -0.30(-1.88%) |
Mar 13, 2019 | 15.98 | 16.14 | 15.88 | 15.89 | 162,426 | -0.07(-0.42%) |
Mar 12, 2019 | 16.10 | 16.20 | 15.94 | 15.96 | 348,413 | -0.14(-0.90%) |
Mar 11, 2019 | 16.00 | 16.15 | 15.87 | 16.11 | 464,449 | +0.15(+0.97%) |
Mar 08, 2019 | 15.92 | 16.06 | 15.67 | 15.95 | 298,527 | -0.04(-0.24%) |
Mar 07, 2019 | 16.41 | 16.41 | 15.90 | 15.99 | 289,142 | -0.41(-2.50%) |
Mar 06, 2019 | 16.75 | 16.77 | 16.38 | 16.40 | 406,840 | -0.32(-1.89%) |
Mar 05, 2019 | 17.06 | 17.06 | 16.72 | 16.72 | 207,162 | -0.31(-1.80%) |
Mar 04, 2019 | 17.27 | 17.31 | 16.98 | 17.02 | 250,444 | -0.24(-1.39%) |