Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.23 | 12.28 | 11.88 | 12.02 | 694,810 | -0.44(-3.49%) |
May 30, 2019 | 12.52 | 12.76 | 12.29 | 12.46 | 779,527 | -0.07(-0.56%) |
May 29, 2019 | 12.67 | 12.67 | 12.20 | 12.53 | 1,096,232 | -0.22(-1.76%) |
May 28, 2019 | 12.56 | 12.88 | 12.56 | 12.75 | 1,194,531 | +0.20(+1.56%) |
May 24, 2019 | 12.68 | 12.96 | 12.00 | 12.56 | 1,703,481 | -0.15(-1.21%) |
May 23, 2019 | 13.81 | 14.39 | 12.44 | 12.71 | 3,894,490 | -1.54(-10.83%) |
May 22, 2019 | 14.92 | 15.01 | 14.23 | 14.26 | 2,130,896 | -0.84(-5.58%) |
May 21, 2019 | 14.98 | 15.29 | 14.84 | 15.10 | 973,832 | +0.14(+0.91%) |
May 20, 2019 | 15.05 | 15.21 | 14.65 | 14.96 | 1,011,098 | -0.16(-1.05%) |
May 17, 2019 | 15.38 | 15.63 | 15.08 | 15.12 | 766,812 | -0.44(-2.86%) |
May 16, 2019 | 15.65 | 15.84 | 15.50 | 15.57 | 852,960 | -0.00(-0.03%) |
May 15, 2019 | 15.43 | 15.66 | 15.18 | 15.57 | 795,752 | +0.02(+0.15%) |
May 14, 2019 | 15.27 | 15.61 | 15.00 | 15.55 | 754,262 | +0.35(+2.31%) |
May 13, 2019 | 15.15 | 15.24 | 14.88 | 15.20 | 803,997 | -0.24(-1.58%) |
May 10, 2019 | 15.76 | 15.89 | 15.26 | 15.44 | 519,825 | -0.39(-2.48%) |
May 09, 2019 | 15.65 | 15.89 | 15.48 | 15.83 | 404,459 | +0.03(+0.21%) |
May 08, 2019 | 15.77 | 15.89 | 15.55 | 15.80 | 603,316 | +0.03(+0.18%) |
May 07, 2019 | 16.23 | 16.36 | 15.59 | 15.77 | 836,985 | -0.59(-3.63%) |
May 06, 2019 | 16.64 | 16.80 | 16.33 | 16.37 | 475,554 | -0.49(-2.92%) |
May 03, 2019 | 16.81 | 16.97 | 16.18 | 16.86 | 840,310 | +0.14(+0.84%) |
May 02, 2019 | 16.64 | 16.81 | 16.58 | 16.72 | 519,127 | +0.07(+0.45%) |
May 01, 2019 | 16.69 | 16.89 | 16.40 | 16.64 | 749,292 | -0.05(-0.28%) |
Apr 30, 2019 | 17.29 | 17.35 | 16.69 | 16.69 | 509,794 | -0.54(-3.12%) |
Apr 29, 2019 | 17.51 | 17.86 | 17.15 | 17.23 | 649,555 | -0.32(-1.81%) |
Apr 26, 2019 | 17.60 | 17.66 | 17.19 | 17.55 | 872,999 | -0.15(-0.87%) |
Apr 25, 2019 | 17.71 | 18.25 | 17.57 | 17.70 | 885,413 | -0.02(-0.13%) |
Apr 24, 2019 | 16.90 | 17.79 | 16.87 | 17.72 | 684,428 | +0.85(+5.02%) |
Apr 23, 2019 | 16.38 | 16.91 | 16.20 | 16.88 | 700,087 | +0.52(+3.18%) |
Apr 22, 2019 | 16.80 | 16.84 | 16.16 | 16.36 | 818,572 | -0.38(-2.29%) |
Apr 18, 2019 | 16.89 | 17.02 | 16.62 | 16.74 | 667,034 | -0.23(-1.37%) |
Apr 17, 2019 | 16.88 | 17.01 | 16.59 | 16.97 | 752,108 | +0.11(+0.65%) |
Apr 16, 2019 | 17.06 | 17.29 | 16.74 | 16.86 | 852,785 | -0.20(-1.18%) |
Apr 15, 2019 | 16.33 | 17.28 | 16.28 | 17.06 | 1,425,339 | +0.74(+4.53%) |
Apr 12, 2019 | 16.16 | 16.51 | 16.16 | 16.33 | 1,093,279 | +0.23(+1.45%) |
Apr 11, 2019 | 15.74 | 16.19 | 15.69 | 16.09 | 1,350,965 | +0.39(+2.47%) |
Apr 10, 2019 | 15.08 | 15.88 | 15.06 | 15.70 | 991,689 | +0.65(+4.29%) |
Apr 09, 2019 | 15.30 | 15.56 | 14.98 | 15.06 | 1,124,849 | -0.30(-1.95%) |
Apr 08, 2019 | 15.33 | 15.46 | 15.16 | 15.36 | 680,847 | +0.02(+0.12%) |
Apr 05, 2019 | 15.68 | 15.98 | 15.32 | 15.34 | 1,192,202 | +0.09(+0.61%) |
Apr 04, 2019 | 14.60 | 15.29 | 14.60 | 15.24 | 1,081,507 | +0.60(+4.08%) |
Apr 03, 2019 | 15.18 | 15.28 | 14.57 | 14.65 | 1,661,454 | -0.49(-3.21%) |
Apr 02, 2019 | 15.24 | 15.24 | 14.94 | 15.13 | 990,973 | -0.07(-0.43%) |
Apr 01, 2019 | 15.88 | 15.88 | 15.11 | 15.20 | 1,510,689 | -0.69(-4.35%) |
Mar 29, 2019 | 16.72 | 16.72 | 15.81 | 15.89 | 1,640,841 | -0.86(-5.13%) |
Mar 28, 2019 | 17.42 | 17.78 | 16.46 | 16.75 | 2,154,051 | -0.67(-3.83%) |
Mar 27, 2019 | 17.20 | 17.61 | 16.34 | 17.42 | 9,040,949 | +3.18(+22.38%) |
Mar 26, 2019 | 14.69 | 14.82 | 14.11 | 14.23 | 2,065,410 | -0.44(-3.02%) |
Mar 25, 2019 | 14.25 | 14.80 | 14.14 | 14.67 | 901,683 | +0.32(+2.24%) |
Mar 22, 2019 | 14.77 | 14.78 | 14.31 | 14.35 | 736,140 | -0.49(-3.27%) |
Mar 21, 2019 | 14.89 | 15.01 | 14.74 | 14.84 | 803,410 | -0.07(-0.50%) |
Mar 20, 2019 | 15.33 | 15.39 | 14.74 | 14.91 | 1,141,895 | -0.46(-3.01%) |
Mar 19, 2019 | 15.63 | 15.63 | 15.32 | 15.37 | 666,199 | -0.25(-1.61%) |
Mar 18, 2019 | 15.32 | 15.74 | 15.26 | 15.63 | 994,682 | +0.35(+2.26%) |
Mar 15, 2019 | 15.50 | 15.61 | 15.28 | 15.28 | 1,173,926 | -0.17(-1.12%) |
Mar 14, 2019 | 15.25 | 15.46 | 15.08 | 15.45 | 754,227 | +0.18(+1.19%) |
Mar 13, 2019 | 15.15 | 15.52 | 15.08 | 15.27 | 861,971 | +0.22(+1.49%) |
Mar 12, 2019 | 15.51 | 15.53 | 14.94 | 15.05 | 1,168,349 | -0.50(-3.21%) |
Mar 11, 2019 | 15.98 | 16.04 | 15.38 | 15.55 | 1,241,888 | -0.37(-2.32%) |
Mar 08, 2019 | 16.29 | 16.29 | 15.80 | 15.92 | 1,079,472 | -0.44(-2.68%) |
Mar 07, 2019 | 16.97 | 17.00 | 16.36 | 16.36 | 586,524 | -0.65(-3.84%) |
Mar 06, 2019 | 17.24 | 17.36 | 16.98 | 17.01 | 841,924 | -0.20(-1.17%) |
Mar 05, 2019 | 17.34 | 17.44 | 16.88 | 17.21 | 592,958 | -0.13(-0.73%) |
Mar 04, 2019 | 17.98 | 18.14 | 17.11 | 17.34 | 1,133,247 | -0.46(-2.60%) |