Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.84 | 14.20 | 13.77 | 14.08 | 329,752 | +0.48(+3.53%) |
May 30, 2019 | 13.35 | 13.70 | 13.24 | 13.60 | 302,146 | +0.28(+2.10%) |
May 29, 2019 | 13.37 | 13.56 | 13.31 | 13.32 | 252,317 | -0.02(-0.15%) |
May 28, 2019 | 13.11 | 13.43 | 13.11 | 13.34 | 387,243 | +0.20(+1.52%) |
May 27, 2019 | 13.21 | 13.25 | 13.14 | 13.14 | 45,896 | -0.08(-0.61%) |
May 24, 2019 | 13.29 | 13.31 | 13.06 | 13.22 | 327,906 | -0.06(-0.45%) |
May 23, 2019 | 13.31 | 13.62 | 13.27 | 13.28 | 446,158 | +0.06(+0.45%) |
May 22, 2019 | 13.39 | 13.56 | 13.17 | 13.22 | 347,716 | -0.27(-2.00%) |
May 21, 2019 | 13.41 | 13.51 | 13.29 | 13.49 | 352,070 | +0.08(+0.60%) |
May 17, 2019 | 13.41 | 13.41 | 13.41 | 0 | +0.09(+0.68%) | |
May 16, 2019 | 13.52 | 13.52 | 13.20 | 13.32 | 253,358 | -0.26(-1.91%) |
May 15, 2019 | 13.71 | 13.87 | 13.50 | 13.58 | 249,111 | -0.10(-0.73%) |
May 14, 2019 | 13.81 | 13.82 | 13.54 | 13.68 | 328,384 | -0.14(-1.01%) |
May 13, 2019 | 13.28 | 13.92 | 13.21 | 13.82 | 454,343 | +0.69(+5.26%) |
May 10, 2019 | 13.19 | 13.31 | 13.06 | 13.13 | 229,320 | -0.05(-0.38%) |
May 09, 2019 | 13.20 | 13.39 | 13.11 | 13.18 | 288,421 | -0.02(-0.15%) |
May 08, 2019 | 13.46 | 13.54 | 13.05 | 13.20 | 380,786 | -0.19(-1.42%) |
May 07, 2019 | 13.35 | 13.48 | 13.12 | 13.39 | 655,674 | +0.05(+0.37%) |
May 06, 2019 | 13.29 | 13.54 | 13.19 | 13.34 | 277,776 | -0.03(-0.22%) |
May 03, 2019 | 13.71 | 13.71 | 13.24 | 13.37 | 435,339 | -0.24(-1.76%) |
May 02, 2019 | 13.64 | 13.77 | 13.46 | 13.61 | 448,569 | -0.22(-1.59%) |
May 01, 2019 | 15.14 | 15.19 | 13.64 | 13.83 | 948,025 | -1.31(-8.65%) |
Apr 30, 2019 | 15.03 | 15.29 | 15.02 | 15.14 | 237,346 | +0.11(+0.73%) |
Apr 29, 2019 | 15.31 | 15.42 | 14.91 | 15.03 | 328,575 | -0.29(-1.89%) |
Apr 26, 2019 | 15.19 | 15.48 | 15.12 | 15.32 | 352,703 | +0.21(+1.39%) |
Apr 25, 2019 | 14.90 | 15.34 | 14.90 | 15.11 | 614,236 | +0.24(+1.61%) |
Apr 24, 2019 | 14.38 | 15.06 | 14.34 | 14.87 | 529,795 | +0.50(+3.48%) |
Apr 23, 2019 | 14.62 | 14.75 | 14.35 | 14.37 | 351,211 | -0.30(-2.04%) |
Apr 22, 2019 | 14.75 | 14.89 | 14.67 | 14.67 | 211,032 | -0.08(-0.54%) |
Apr 18, 2019 | 14.75 | 14.75 | 14.75 | 0 | -0.09(-0.61%) | |
Apr 17, 2019 | 15.04 | 15.07 | 14.69 | 14.84 | 382,181 | -0.22(-1.46%) |
Apr 16, 2019 | 15.17 | 15.30 | 15.03 | 15.06 | 294,202 | -0.28(-1.83%) |
Apr 15, 2019 | 15.14 | 15.46 | 14.83 | 15.34 | 512,313 | +0.59(+4.00%) |
Apr 12, 2019 | 14.81 | 14.83 | 14.58 | 14.75 | 180,268 | -0.24(-1.60%) |
Apr 11, 2019 | 15.14 | 15.18 | 14.87 | 14.99 | 285,729 | -0.23(-1.51%) |
Apr 10, 2019 | 15.45 | 15.49 | 15.19 | 15.22 | 142,273 | -0.23(-1.49%) |
Apr 09, 2019 | 15.38 | 15.59 | 15.31 | 15.45 | 227,887 | +0.15(+0.98%) |
Apr 08, 2019 | 15.52 | 15.59 | 15.20 | 15.30 | 166,601 | -0.05(-0.33%) |
Apr 05, 2019 | 15.23 | 15.38 | 15.20 | 15.35 | 169,558 | +0.07(+0.46%) |
Apr 04, 2019 | 14.96 | 15.29 | 14.81 | 15.28 | 264,770 | +0.18(+1.19%) |
Apr 03, 2019 | 15.21 | 15.26 | 14.98 | 15.10 | 344,440 | -0.09(-0.59%) |
Apr 02, 2019 | 14.86 | 15.28 | 14.86 | 15.19 | 369,561 | +0.35(+2.36%) |
Apr 01, 2019 | 15.01 | 15.09 | 14.56 | 14.84 | 369,383 | -0.17(-1.13%) |
Mar 29, 2019 | 15.27 | 15.27 | 14.98 | 15.01 | 374,009 | -0.17(-1.12%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.15 | 15.18 | 344,565 | -0.72(-4.53%) |
Mar 27, 2019 | 15.87 | 16.02 | 15.61 | 15.90 | 261,547 | +0.01(+0.06%) |
Mar 26, 2019 | 15.82 | 15.95 | 15.64 | 15.89 | 205,767 | +0.00(+0.00%) |
Mar 25, 2019 | 15.70 | 16.01 | 15.66 | 15.89 | 263,353 | +0.23(+1.47%) |
Mar 22, 2019 | 15.51 | 15.73 | 15.49 | 15.66 | 422,804 | +0.12(+0.77%) |
Mar 21, 2019 | 15.63 | 15.67 | 15.39 | 15.54 | 554,918 | -0.01(-0.06%) |
Mar 20, 2019 | 15.30 | 15.61 | 15.08 | 15.55 | 414,156 | +0.31(+2.03%) |
Mar 19, 2019 | 15.27 | 15.49 | 15.14 | 15.24 | 311,651 | +0.02(+0.13%) |
Mar 18, 2019 | 15.42 | 15.46 | 15.15 | 15.22 | 356,138 | -0.21(-1.36%) |
Mar 15, 2019 | 15.69 | 15.83 | 15.28 | 15.43 | 865,508 | -0.17(-1.09%) |
Mar 14, 2019 | 15.69 | 15.74 | 15.51 | 15.60 | 402,916 | -0.33(-2.07%) |
Mar 13, 2019 | 15.94 | 16.08 | 15.81 | 15.93 | 391,601 | +0.03(+0.19%) |
Mar 12, 2019 | 15.53 | 15.90 | 15.53 | 15.90 | 436,454 | +0.40(+2.58%) |
Mar 11, 2019 | 15.54 | 15.61 | 15.33 | 15.50 | 441,087 | -0.04(-0.26%) |
Mar 08, 2019 | 14.73 | 15.61 | 14.73 | 15.54 | 737,939 | +0.98(+6.73%) |
Mar 07, 2019 | 14.37 | 14.71 | 14.33 | 14.56 | 508,269 | +0.17(+1.18%) |
Mar 06, 2019 | 14.68 | 14.73 | 14.38 | 14.39 | 360,296 | -0.32(-2.18%) |
Mar 05, 2019 | 14.64 | 14.86 | 14.58 | 14.71 | 283,062 | +0.00(+0.00%) |
Mar 04, 2019 | 14.67 | 14.71 | 14.25 | 14.71 | 346,140 | -0.01(-0.07%) |