Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.07 | 14.27 | 13.98 | 14.07 | 619,881 | -0.25(-1.74%) |
May 30, 2019 | 14.51 | 14.57 | 14.07 | 14.32 | 546,197 | -0.19(-1.33%) |
May 29, 2019 | 14.41 | 14.57 | 14.24 | 14.51 | 857,665 | +0.03(+0.22%) |
May 28, 2019 | 14.67 | 14.79 | 14.46 | 14.48 | 609,331 | -0.19(-1.32%) |
May 24, 2019 | 14.91 | 15.08 | 14.58 | 14.67 | 672,541 | -0.14(-0.98%) |
May 23, 2019 | 14.86 | 15.00 | 14.66 | 14.81 | 828,093 | -0.19(-1.23%) |
May 22, 2019 | 15.13 | 15.30 | 14.81 | 15.00 | 728,608 | -0.20(-1.32%) |
May 21, 2019 | 15.52 | 15.59 | 15.20 | 15.20 | 771,962 | -0.29(-1.87%) |
May 20, 2019 | 15.40 | 15.68 | 15.28 | 15.49 | 683,814 | -0.05(-0.31%) |
May 17, 2019 | 15.65 | 15.96 | 15.51 | 15.54 | 479,908 | -0.17(-1.08%) |
May 16, 2019 | 16.19 | 16.26 | 15.64 | 15.71 | 460,286 | -0.47(-2.94%) |
May 15, 2019 | 15.69 | 16.29 | 15.53 | 16.18 | 1,091,297 | +0.46(+2.93%) |
May 14, 2019 | 15.29 | 15.78 | 15.13 | 15.72 | 726,077 | +0.52(+3.40%) |
May 13, 2019 | 15.44 | 15.61 | 14.97 | 15.21 | 1,119,983 | -0.36(-2.30%) |
May 10, 2019 | 16.01 | 16.11 | 15.44 | 15.56 | 766,537 | -0.48(-2.97%) |
May 09, 2019 | 16.16 | 16.40 | 15.95 | 16.04 | 791,992 | -0.18(-1.13%) |
May 08, 2019 | 15.71 | 16.41 | 15.71 | 16.22 | 1,427,070 | +0.53(+3.39%) |
May 07, 2019 | 15.53 | 15.89 | 15.35 | 15.69 | 1,594,689 | +0.03(+0.20%) |
May 06, 2019 | 15.83 | 16.97 | 15.49 | 15.66 | 4,819,655 | -1.58(-9.17%) |
May 03, 2019 | 17.37 | 17.40 | 16.93 | 17.24 | 1,591,099 | +0.00(+0.00%) |
May 02, 2019 | 17.10 | 17.56 | 17.10 | 17.24 | 809,251 | +0.12(+0.70%) |
May 01, 2019 | 17.41 | 17.47 | 17.10 | 17.12 | 1,790,672 | -0.24(-1.37%) |
Apr 30, 2019 | 17.93 | 17.96 | 17.25 | 17.36 | 605,821 | -0.56(-3.10%) |
Apr 29, 2019 | 17.49 | 17.96 | 17.49 | 17.92 | 430,258 | +0.45(+2.59%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.43 | 17.46 | 511,905 | -0.17(-0.99%) |
Apr 25, 2019 | 17.81 | 17.87 | 17.36 | 17.64 | 436,209 | -0.28(-1.55%) |
Apr 24, 2019 | 17.52 | 18.05 | 17.51 | 17.92 | 624,950 | +0.48(+2.73%) |
Apr 23, 2019 | 17.24 | 17.60 | 17.09 | 17.44 | 849,970 | +0.27(+1.57%) |
Apr 22, 2019 | 17.76 | 17.76 | 16.88 | 17.17 | 960,580 | -0.56(-3.14%) |
Apr 18, 2019 | 17.49 | 17.76 | 17.32 | 17.72 | 856,910 | +0.26(+1.50%) |
Apr 17, 2019 | 17.81 | 17.96 | 17.37 | 17.46 | 702,593 | -0.24(-1.35%) |
Apr 16, 2019 | 17.89 | 18.00 | 17.41 | 17.70 | 443,434 | -0.12(-0.67%) |
Apr 15, 2019 | 18.00 | 18.16 | 17.81 | 17.82 | 582,954 | -0.16(-0.88%) |
Apr 12, 2019 | 18.67 | 18.94 | 17.93 | 17.98 | 714,931 | -0.64(-3.41%) |
Apr 11, 2019 | 18.77 | 18.96 | 18.57 | 18.61 | 577,403 | -0.17(-0.93%) |
Apr 10, 2019 | 18.62 | 18.99 | 18.54 | 18.79 | 737,932 | +0.22(+1.20%) |
Apr 09, 2019 | 18.42 | 18.71 | 18.14 | 18.57 | 591,490 | +0.14(+0.73%) |
Apr 08, 2019 | 18.39 | 18.69 | 18.25 | 18.43 | 536,008 | -0.01(-0.04%) |
Apr 05, 2019 | 18.36 | 18.70 | 18.27 | 18.44 | 453,502 | +0.07(+0.39%) |
Apr 04, 2019 | 18.30 | 18.50 | 18.22 | 18.37 | 558,711 | +0.07(+0.39%) |
Apr 03, 2019 | 18.30 | 18.40 | 18.08 | 18.30 | 437,579 | +0.12(+0.66%) |
Apr 02, 2019 | 18.36 | 18.43 | 18.07 | 18.18 | 566,287 | -0.19(-1.04%) |
Apr 01, 2019 | 18.17 | 18.59 | 18.08 | 18.37 | 1,203,830 | +0.27(+1.49%) |
Mar 29, 2019 | 17.77 | 18.15 | 17.54 | 18.10 | 678,429 | +0.48(+2.75%) |
Mar 28, 2019 | 17.76 | 18.16 | 17.55 | 17.61 | 580,108 | -0.14(-0.81%) |
Mar 27, 2019 | 17.23 | 17.85 | 17.04 | 17.76 | 731,040 | +0.61(+3.57%) |
Mar 26, 2019 | 17.31 | 17.64 | 17.08 | 17.14 | 602,013 | -0.01(-0.05%) |
Mar 25, 2019 | 16.48 | 17.37 | 16.44 | 17.15 | 881,335 | +0.70(+4.25%) |
Mar 22, 2019 | 16.29 | 16.62 | 16.10 | 16.45 | 787,808 | +0.17(+1.02%) |
Mar 21, 2019 | 17.10 | 17.10 | 16.29 | 16.29 | 842,300 | -0.84(-4.92%) |
Mar 20, 2019 | 16.91 | 17.26 | 16.82 | 17.13 | 557,336 | +0.10(+0.56%) |
Mar 19, 2019 | 16.84 | 17.29 | 16.76 | 17.03 | 593,717 | +0.29(+1.71%) |
Mar 18, 2019 | 16.81 | 16.88 | 16.46 | 16.75 | 655,426 | -0.07(-0.43%) |
Mar 15, 2019 | 16.65 | 16.90 | 16.45 | 16.82 | 1,369,948 | +0.21(+1.29%) |
Mar 14, 2019 | 16.99 | 17.08 | 16.60 | 16.60 | 293,174 | -0.44(-2.61%) |
Mar 13, 2019 | 17.08 | 17.30 | 16.94 | 17.05 | 386,874 | -0.01(-0.05%) |
Mar 12, 2019 | 16.68 | 17.14 | 16.58 | 17.06 | 655,293 | +0.41(+2.48%) |
Mar 11, 2019 | 16.55 | 16.71 | 16.12 | 16.64 | 674,265 | +0.09(+0.53%) |
Mar 08, 2019 | 16.60 | 16.68 | 16.12 | 16.56 | 768,425 | -0.14(-0.86%) |
Mar 07, 2019 | 17.18 | 17.32 | 16.68 | 16.70 | 424,246 | -0.48(-2.78%) |
Mar 06, 2019 | 17.72 | 17.78 | 17.14 | 17.18 | 428,484 | -0.52(-2.96%) |
Mar 05, 2019 | 17.73 | 17.95 | 17.48 | 17.70 | 461,389 | +0.03(+0.18%) |
Mar 04, 2019 | 18.61 | 18.61 | 17.52 | 17.67 | 667,755 | -0.91(-4.88%) |