Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.00 | 14.00 | 13.85 | 14.00 | 31,000 | -0.35(-2.44%) |
May 30, 2019 | 14.50 | 14.50 | 14.27 | 14.35 | 34,498 | -0.06(-0.42%) |
May 29, 2019 | 14.29 | 14.41 | 14.20 | 14.41 | 31,693 | +0.01(+0.07%) |
May 28, 2019 | 14.60 | 14.60 | 14.36 | 14.40 | 25,473 | -0.59(-3.94%) |
May 24, 2019 | 14.97 | 15.00 | 14.92 | 14.99 | 22,500 | +0.00(+0.00%) |
May 23, 2019 | 15.13 | 15.13 | 14.71 | 14.99 | 27,365 | -0.48(-3.10%) |
May 22, 2019 | 15.38 | 15.47 | 15.38 | 15.47 | 126,751 | -0.21(-1.31%) |
May 21, 2019 | 15.74 | 15.74 | 15.31 | 15.68 | 43,447 | +0.53(+3.47%) |
May 20, 2019 | 15.24 | 15.24 | 14.83 | 15.15 | 24,845 | -0.83(-5.22%) |
May 17, 2019 | 16.04 | 16.06 | 15.98 | 15.98 | 10,200 | -0.39(-2.41%) |
May 16, 2019 | 16.08 | 16.45 | 16.08 | 16.38 | 12,963 | -0.13(-0.79%) |
May 15, 2019 | 16.29 | 16.53 | 16.29 | 16.51 | 19,917 | +0.51(+3.19%) |
May 14, 2019 | 16.09 | 16.09 | 15.80 | 16.00 | 32,221 | -0.31(-1.88%) |
May 13, 2019 | 16.35 | 16.35 | 16.20 | 16.31 | 22,810 | -0.42(-2.53%) |
May 10, 2019 | 16.35 | 16.76 | 16.35 | 16.73 | 28,300 | +0.39(+2.42%) |
May 09, 2019 | 15.98 | 16.43 | 15.98 | 16.34 | 36,130 | -0.50(-3.00%) |
May 08, 2019 | 16.63 | 16.86 | 16.49 | 16.84 | 47,124 | -0.48(-2.77%) |
May 07, 2019 | 17.68 | 17.68 | 17.20 | 17.32 | 42,662 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.84 | 17.40 | 17.68 | 15,874 | -0.75(-4.04%) |
May 03, 2019 | 18.40 | 18.52 | 18.40 | 18.43 | 6,600 | +0.15(+0.82%) |
May 02, 2019 | 18.60 | 18.60 | 18.27 | 18.28 | 12,393 | -0.26(-1.40%) |
May 01, 2019 | 18.54 | 18.61 | 18.51 | 18.54 | 11,302 | +0.05(+0.27%) |
Apr 30, 2019 | 18.52 | 18.60 | 18.45 | 18.49 | 23,382 | +0.19(+1.04%) |
Apr 29, 2019 | 18.30 | 18.34 | 18.30 | 18.30 | 8,640 | -0.38(-2.03%) |
Apr 26, 2019 | 18.32 | 18.77 | 18.32 | 18.68 | 14,000 | +0.28(+1.52%) |
Apr 25, 2019 | 18.75 | 18.75 | 18.32 | 18.40 | 26,006 | -0.28(-1.50%) |
Apr 24, 2019 | 18.82 | 18.82 | 18.59 | 18.68 | 23,675 | +0.18(+0.95%) |
Apr 23, 2019 | 18.12 | 18.53 | 18.12 | 18.50 | 13,480 | -0.03(-0.13%) |
Apr 22, 2019 | 18.67 | 18.67 | 18.53 | 18.53 | 16,694 | -0.04(-0.24%) |
Apr 18, 2019 | 18.40 | 18.65 | 18.40 | 18.57 | 34,800 | +0.39(+2.17%) |
Apr 17, 2019 | 18.12 | 18.31 | 18.10 | 18.18 | 12,442 | +0.09(+0.47%) |
Apr 16, 2019 | 18.19 | 18.19 | 18.03 | 18.09 | 16,159 | +0.17(+0.98%) |
Apr 15, 2019 | 17.88 | 18.13 | 17.64 | 17.92 | 71,250 | -0.35(-1.94%) |
Apr 12, 2019 | 18.52 | 18.52 | 18.27 | 18.27 | 27,100 | +0.21(+1.19%) |
Apr 11, 2019 | 18.27 | 18.27 | 18.01 | 18.06 | 32,440 | -0.96(-5.02%) |
Apr 10, 2019 | 18.98 | 19.04 | 18.78 | 19.02 | 110,022 | +1.23(+6.92%) |
Apr 09, 2019 | 17.72 | 17.87 | 17.72 | 17.79 | 4,315 | +0.00(+0.03%) |
Apr 08, 2019 | 17.53 | 17.79 | 17.53 | 17.78 | 12,746 | -0.01(-0.06%) |
Apr 05, 2019 | 17.41 | 17.88 | 17.41 | 17.79 | 15,000 | +0.06(+0.37%) |
Apr 04, 2019 | 17.64 | 17.75 | 17.63 | 17.73 | 28,808 | +0.24(+1.34%) |
Apr 03, 2019 | 17.60 | 17.60 | 17.45 | 17.49 | 19,537 | -0.22(-1.24%) |
Apr 02, 2019 | 17.71 | 17.74 | 17.71 | 17.71 | 10,440 | -0.11(-0.62%) |
Apr 01, 2019 | 18.19 | 18.19 | 17.75 | 17.82 | 14,804 | -0.16(-0.92%) |
Mar 29, 2019 | 17.74 | 18.03 | 17.74 | 17.98 | 5,000 | +0.02(+0.08%) |
Mar 28, 2019 | 18.00 | 18.04 | 17.60 | 17.97 | 26,941 | -0.25(-1.37%) |
Mar 27, 2019 | 18.05 | 18.22 | 18.00 | 18.22 | 6,733 | +0.27(+1.50%) |
Mar 26, 2019 | 18.32 | 18.32 | 17.79 | 17.95 | 16,419 | +0.11(+0.62%) |
Mar 25, 2019 | 17.75 | 17.88 | 17.75 | 17.84 | 14,682 | +0.03(+0.17%) |
Mar 22, 2019 | 17.45 | 17.92 | 17.40 | 17.81 | 22,400 | +0.13(+0.74%) |
Mar 21, 2019 | 17.92 | 17.92 | 17.60 | 17.68 | 12,013 | -0.20(-1.09%) |
Mar 20, 2019 | 17.90 | 17.94 | 17.75 | 17.88 | 19,008 | +0.04(+0.20%) |
Mar 19, 2019 | 17.80 | 17.88 | 17.74 | 17.84 | 13,036 | -0.15(-0.83%) |
Mar 18, 2019 | 17.65 | 18.00 | 17.65 | 17.99 | 44,315 | +0.59(+3.42%) |
Mar 15, 2019 | 17.35 | 17.48 | 17.25 | 17.39 | 77,500 | +0.31(+1.81%) |
Mar 14, 2019 | 17.49 | 17.49 | 17.04 | 17.09 | 31,887 | -0.38(-2.20%) |
Mar 13, 2019 | 17.62 | 17.62 | 17.45 | 17.47 | 30,209 | -0.05(-0.29%) |
Mar 12, 2019 | 17.99 | 17.99 | 17.51 | 17.52 | 14,810 | -0.24(-1.35%) |
Mar 11, 2019 | 17.22 | 17.98 | 17.22 | 17.76 | 87,107 | +0.41(+2.36%) |
Mar 08, 2019 | 17.65 | 17.65 | 17.19 | 17.35 | 28,300 | -0.49(-2.77%) |
Mar 07, 2019 | 18.10 | 18.10 | 17.53 | 17.84 | 19,712 | -0.50(-2.70%) |
Mar 06, 2019 | 18.47 | 18.47 | 18.32 | 18.34 | 48,849 | -0.16(-0.84%) |
Mar 05, 2019 | 18.85 | 18.85 | 18.43 | 18.50 | 36,988 | +0.01(+0.03%) |
Mar 04, 2019 | 18.54 | 18.54 | 18.32 | 18.49 | 599,592 | -0.04(-0.22%) |