Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.44 | 15.93 | 14.75 | 15.39 | 57,300 | -0.12(-0.77%) |
May 30, 2019 | 15.80 | 16.40 | 14.21 | 15.51 | 138,078 | -0.09(-0.58%) |
May 29, 2019 | 16.21 | 16.67 | 15.33 | 15.60 | 50,819 | -0.44(-2.74%) |
May 28, 2019 | 15.89 | 16.50 | 15.64 | 16.04 | 47,917 | +0.20(+1.26%) |
May 24, 2019 | 15.32 | 16.02 | 14.63 | 15.84 | 19,800 | +0.74(+4.90%) |
May 23, 2019 | 15.60 | 16.20 | 14.80 | 15.10 | 25,549 | -0.56(-3.58%) |
May 22, 2019 | 16.60 | 16.60 | 15.05 | 15.66 | 34,879 | -0.96(-5.78%) |
May 21, 2019 | 16.71 | 16.71 | 15.90 | 16.62 | 82,315 | +0.14(+0.85%) |
May 20, 2019 | 15.11 | 16.75 | 15.04 | 16.48 | 149,929 | +0.85(+5.44%) |
May 17, 2019 | 15.60 | 16.08 | 12.48 | 15.63 | 98,500 | +0.18(+1.17%) |
May 16, 2019 | 15.60 | 15.79 | 14.60 | 15.45 | 145,579 | -0.15(-0.96%) |
May 15, 2019 | 14.50 | 16.14 | 14.20 | 15.60 | 104,726 | +0.90(+6.12%) |
May 14, 2019 | 13.63 | 14.73 | 13.15 | 14.70 | 112,646 | +0.95(+6.91%) |
May 13, 2019 | 13.66 | 13.75 | 13.30 | 13.75 | 36,277 | +0.18(+1.33%) |
May 10, 2019 | 13.65 | 13.92 | 13.33 | 13.57 | 110,000 | +0.30(+2.26%) |
May 09, 2019 | 12.00 | 14.04 | 12.00 | 13.27 | 386,861 | +1.79(+15.59%) |
May 08, 2019 | 11.44 | 11.49 | 10.80 | 11.48 | 55,485 | +0.28(+2.50%) |
May 07, 2019 | 10.55 | 11.46 | 10.55 | 11.20 | 9,021 | +0.39(+3.61%) |
May 06, 2019 | 10.63 | 11.25 | 10.50 | 10.81 | 17,948 | +0.11(+1.03%) |
May 03, 2019 | 10.44 | 11.50 | 10.44 | 10.70 | 37,300 | +0.27(+2.59%) |
May 02, 2019 | 11.28 | 11.87 | 10.43 | 10.43 | 52,925 | -1.06(-9.23%) |
May 01, 2019 | 11.10 | 11.74 | 10.96 | 11.49 | 16,635 | +0.29(+2.59%) |
Apr 30, 2019 | 11.24 | 11.98 | 10.80 | 11.20 | 41,254 | -0.17(-1.50%) |
Apr 29, 2019 | 11.23 | 11.40 | 11.20 | 11.37 | 14,589 | +0.20(+1.79%) |
Apr 26, 2019 | 11.29 | 11.67 | 10.89 | 11.17 | 23,400 | +0.37(+3.43%) |
Apr 25, 2019 | 10.75 | 11.17 | 10.00 | 10.80 | 55,679 | +0.04(+0.37%) |
Apr 24, 2019 | 11.45 | 11.71 | 10.28 | 10.76 | 52,710 | -0.75(-6.52%) |
Apr 23, 2019 | 12.10 | 12.20 | 11.30 | 11.51 | 40,330 | -0.61(-5.03%) |
Apr 22, 2019 | 12.02 | 12.18 | 11.86 | 12.12 | 13,936 | +0.02(+0.17%) |
Apr 18, 2019 | 11.89 | 12.53 | 11.86 | 12.10 | 11,900 | +0.15(+1.26%) |
Apr 17, 2019 | 11.93 | 12.21 | 11.89 | 11.95 | 40,697 | +0.00(+0.00%) |
Apr 16, 2019 | 12.30 | 12.40 | 11.90 | 11.95 | 47,897 | -0.37(-3.00%) |
Apr 15, 2019 | 12.29 | 12.56 | 12.03 | 12.32 | 11,046 | -0.07(-0.56%) |
Apr 12, 2019 | 11.98 | 12.65 | 11.81 | 12.39 | 29,200 | +0.59(+5.00%) |
Apr 11, 2019 | 12.42 | 12.85 | 11.76 | 11.80 | 25,442 | -0.79(-6.27%) |
Apr 10, 2019 | 12.46 | 13.02 | 12.29 | 12.59 | 34,545 | +0.14(+1.12%) |
Apr 09, 2019 | 12.80 | 12.85 | 12.36 | 12.45 | 28,293 | -0.32(-2.51%) |
Apr 08, 2019 | 12.23 | 13.13 | 12.23 | 12.77 | 22,516 | +0.58(+4.76%) |
Apr 05, 2019 | 12.79 | 13.09 | 12.01 | 12.19 | 31,300 | -0.41(-3.25%) |
Apr 04, 2019 | 13.17 | 13.17 | 12.52 | 12.60 | 28,653 | -0.58(-4.40%) |
Apr 03, 2019 | 13.30 | 13.30 | 12.88 | 13.18 | 18,004 | +0.18(+1.38%) |
Apr 02, 2019 | 13.00 | 13.35 | 12.81 | 13.00 | 29,282 | +0.00(+0.00%) |
Apr 01, 2019 | 12.65 | 13.40 | 12.65 | 13.00 | 21,213 | +0.28(+2.20%) |
Mar 29, 2019 | 13.20 | 13.49 | 12.52 | 12.72 | 18,700 | -0.23(-1.78%) |
Mar 28, 2019 | 12.86 | 13.13 | 12.75 | 12.95 | 19,045 | +0.08(+0.62%) |
Mar 27, 2019 | 12.25 | 13.23 | 12.24 | 12.87 | 37,052 | +0.63(+5.15%) |
Mar 26, 2019 | 13.00 | 13.00 | 12.24 | 12.24 | 22,718 | -0.36(-2.86%) |
Mar 25, 2019 | 13.13 | 13.49 | 12.43 | 12.60 | 29,489 | -0.70(-5.26%) |
Mar 22, 2019 | 14.17 | 14.82 | 12.71 | 13.30 | 56,400 | -0.48(-3.48%) |
Mar 21, 2019 | 13.91 | 14.31 | 13.70 | 13.78 | 37,331 | -0.12(-0.86%) |
Mar 20, 2019 | 14.06 | 14.92 | 13.46 | 13.90 | 56,396 | -0.35(-2.46%) |
Mar 19, 2019 | 14.73 | 14.89 | 14.06 | 14.25 | 30,923 | -0.47(-3.19%) |
Mar 18, 2019 | 15.58 | 15.58 | 14.72 | 14.72 | 61,651 | -0.87(-5.58%) |
Mar 15, 2019 | 14.99 | 15.71 | 14.52 | 15.59 | 85,500 | +0.59(+3.93%) |
Mar 14, 2019 | 14.91 | 15.43 | 14.86 | 15.00 | 24,371 | +0.10(+0.67%) |
Mar 13, 2019 | 15.22 | 15.22 | 14.80 | 14.90 | 28,167 | -0.35(-2.30%) |
Mar 12, 2019 | 15.00 | 15.48 | 14.90 | 15.25 | 34,947 | +0.15(+0.99%) |
Mar 11, 2019 | 14.75 | 15.10 | 14.75 | 15.10 | 27,578 | +0.30(+2.03%) |
Mar 08, 2019 | 14.98 | 15.10 | 14.34 | 14.80 | 32,200 | +0.10(+0.68%) |
Mar 07, 2019 | 13.92 | 15.10 | 13.20 | 14.70 | 101,762 | +0.33(+2.30%) |
Mar 06, 2019 | 13.97 | 14.41 | 13.82 | 14.37 | 45,730 | +0.08(+0.56%) |
Mar 05, 2019 | 14.55 | 14.55 | 13.70 | 14.29 | 36,313 | -0.24(-1.65%) |
Mar 04, 2019 | 13.72 | 14.55 | 13.72 | 14.53 | 47,355 | +0.12(+0.80%) |