Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.47 | 15.47 | 14.56 | 14.59 | 110,679 | -1.07(-6.86%) |
May 30, 2019 | 15.74 | 15.82 | 15.37 | 15.67 | 75,336 | -0.04(-0.23%) |
May 29, 2019 | 15.67 | 15.83 | 15.45 | 15.70 | 74,675 | -0.01(-0.06%) |
May 28, 2019 | 15.67 | 16.27 | 15.56 | 15.71 | 240,428 | +0.07(+0.45%) |
May 24, 2019 | 15.89 | 15.93 | 15.35 | 15.64 | 95,479 | -0.21(-1.34%) |
May 23, 2019 | 15.81 | 15.90 | 14.95 | 15.85 | 91,740 | -0.08(-0.50%) |
May 22, 2019 | 15.97 | 16.42 | 15.87 | 15.93 | 87,178 | -0.14(-0.88%) |
May 21, 2019 | 15.92 | 16.22 | 15.74 | 16.08 | 110,998 | +0.30(+1.91%) |
May 20, 2019 | 15.85 | 16.08 | 15.58 | 15.77 | 122,004 | -0.17(-1.06%) |
May 17, 2019 | 15.14 | 16.70 | 15.14 | 15.94 | 204,019 | +0.78(+5.16%) |
May 16, 2019 | 14.90 | 15.35 | 14.36 | 15.16 | 128,500 | +0.74(+5.11%) |
May 15, 2019 | 13.70 | 14.60 | 13.70 | 14.42 | 118,990 | +0.61(+4.44%) |
May 14, 2019 | 13.65 | 14.09 | 13.58 | 13.81 | 81,882 | +0.18(+1.30%) |
May 13, 2019 | 13.99 | 14.41 | 13.48 | 13.63 | 60,960 | -0.60(-4.18%) |
May 10, 2019 | 14.10 | 14.46 | 13.69 | 14.23 | 44,136 | +0.04(+0.31%) |
May 09, 2019 | 14.00 | 14.58 | 13.82 | 14.18 | 118,281 | +0.04(+0.31%) |
May 08, 2019 | 14.09 | 14.53 | 14.07 | 14.14 | 43,019 | +0.02(+0.13%) |
May 07, 2019 | 14.50 | 14.73 | 14.03 | 14.12 | 74,166 | -0.53(-3.64%) |
May 06, 2019 | 14.35 | 14.89 | 13.49 | 14.65 | 61,813 | +0.07(+0.49%) |
May 03, 2019 | 14.62 | 15.06 | 14.58 | 14.58 | 62,714 | +0.01(+0.06%) |
May 02, 2019 | 14.57 | 14.65 | 14.56 | 14.57 | 71,137 | -0.03(-0.18%) |
May 01, 2019 | 14.65 | 14.82 | 14.47 | 14.60 | 62,159 | -0.04(-0.30%) |
Apr 30, 2019 | 14.94 | 15.09 | 14.47 | 14.65 | 81,024 | -0.04(-0.30%) |
Apr 29, 2019 | 14.33 | 15.09 | 14.33 | 14.69 | 152,942 | +0.39(+2.73%) |
Apr 26, 2019 | 13.99 | 14.44 | 13.99 | 14.30 | 49,653 | +0.31(+2.22%) |
Apr 25, 2019 | 14.19 | 14.34 | 13.65 | 13.99 | 51,178 | -0.22(-1.56%) |
Apr 24, 2019 | 13.64 | 14.25 | 13.44 | 14.21 | 114,523 | +0.71(+5.26%) |
Apr 23, 2019 | 13.54 | 13.63 | 12.81 | 13.50 | 85,383 | -0.04(-0.26%) |
Apr 22, 2019 | 13.37 | 13.69 | 13.26 | 13.54 | 63,139 | +0.18(+1.33%) |
Apr 18, 2019 | 13.62 | 13.91 | 13.24 | 13.36 | 173,056 | -0.29(-2.15%) |
Apr 17, 2019 | 14.04 | 14.04 | 13.57 | 13.65 | 30,144 | -0.35(-2.47%) |
Apr 16, 2019 | 13.61 | 14.18 | 13.61 | 14.00 | 70,625 | +0.37(+2.74%) |
Apr 15, 2019 | 13.45 | 13.78 | 13.27 | 13.62 | 44,167 | +0.17(+1.25%) |
Apr 12, 2019 | 13.30 | 13.65 | 13.22 | 13.46 | 29,724 | +0.23(+1.75%) |
Apr 11, 2019 | 13.48 | 13.77 | 12.17 | 13.22 | 227,656 | -0.77(-5.52%) |
Apr 10, 2019 | 14.07 | 14.46 | 13.77 | 14.00 | 69,242 | -0.04(-0.32%) |
Apr 09, 2019 | 14.05 | 14.25 | 13.97 | 14.04 | 80,208 | -0.07(-0.50%) |
Apr 08, 2019 | 14.49 | 14.61 | 13.76 | 14.11 | 93,821 | -0.31(-2.16%) |
Apr 05, 2019 | 14.22 | 14.63 | 14.22 | 14.42 | 133,536 | +0.17(+1.18%) |
Apr 04, 2019 | 14.17 | 14.52 | 14.13 | 14.25 | 171,245 | +0.19(+1.33%) |
Apr 03, 2019 | 14.22 | 14.22 | 13.63 | 14.07 | 195,072 | +0.04(+0.25%) |
Apr 02, 2019 | 13.85 | 14.23 | 13.54 | 14.03 | 372,115 | +0.31(+2.27%) |
Apr 01, 2019 | 13.35 | 13.83 | 13.27 | 13.72 | 67,369 | +0.38(+2.86%) |
Mar 29, 2019 | 13.37 | 13.62 | 13.16 | 13.34 | 98,857 | +0.11(+0.81%) |
Mar 28, 2019 | 12.97 | 13.23 | 12.88 | 13.23 | 43,110 | +0.30(+2.33%) |
Mar 27, 2019 | 13.14 | 13.54 | 12.73 | 12.93 | 43,259 | +0.01(+0.07%) |
Mar 26, 2019 | 13.44 | 13.44 | 12.67 | 12.92 | 77,789 | -0.12(-0.89%) |
Mar 25, 2019 | 12.98 | 13.14 | 12.59 | 13.04 | 67,238 | -0.07(-0.54%) |
Mar 22, 2019 | 13.60 | 13.62 | 12.63 | 13.11 | 132,410 | -0.48(-3.53%) |
Mar 21, 2019 | 13.10 | 14.13 | 13.08 | 13.59 | 328,192 | +0.42(+3.17%) |
Mar 20, 2019 | 12.96 | 13.28 | 12.74 | 13.17 | 149,960 | +0.24(+1.85%) |
Mar 19, 2019 | 12.66 | 13.19 | 12.47 | 12.93 | 131,380 | +0.41(+3.26%) |
Mar 18, 2019 | 12.77 | 12.81 | 12.17 | 12.52 | 64,869 | -0.07(-0.56%) |
Mar 15, 2019 | 12.15 | 12.72 | 12.15 | 12.59 | 330,574 | +0.74(+6.22%) |
Mar 14, 2019 | 11.67 | 11.97 | 11.62 | 11.86 | 113,498 | +0.20(+1.68%) |
Mar 13, 2019 | 11.74 | 11.74 | 11.53 | 11.66 | 73,343 | -0.05(-0.45%) |
Mar 12, 2019 | 11.81 | 12.02 | 11.63 | 11.71 | 60,383 | -0.10(-0.83%) |
Mar 11, 2019 | 11.60 | 12.29 | 11.60 | 11.81 | 139,748 | +0.37(+3.26%) |
Mar 08, 2019 | 10.91 | 11.87 | 10.81 | 11.44 | 109,891 | +0.42(+3.79%) |
Mar 07, 2019 | 11.24 | 11.48 | 10.86 | 11.02 | 68,458 | -0.25(-2.21%) |
Mar 06, 2019 | 11.55 | 11.72 | 11.16 | 11.27 | 68,018 | -0.28(-2.39%) |
Mar 05, 2019 | 11.55 | 11.73 | 11.47 | 11.55 | 85,094 | -0.01(-0.08%) |
Mar 04, 2019 | 11.63 | 11.84 | 11.41 | 11.55 | 81,608 | +0.04(+0.39%) |