Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.22 | 19.50 | 17.77 | 18.72 | 65,800 | +0.54(+2.97%) |
May 30, 2019 | 17.81 | 18.58 | 17.28 | 18.18 | 67,866 | +0.43(+2.42%) |
May 29, 2019 | 17.41 | 17.94 | 16.63 | 17.75 | 65,292 | +0.23(+1.31%) |
May 28, 2019 | 18.94 | 19.05 | 17.06 | 17.52 | 82,977 | -1.46(-7.69%) |
May 24, 2019 | 17.81 | 19.51 | 17.77 | 18.98 | 142,000 | +1.28(+7.23%) |
May 23, 2019 | 17.03 | 17.70 | 16.79 | 17.70 | 75,095 | +0.47(+2.73%) |
May 22, 2019 | 16.90 | 17.38 | 16.84 | 17.23 | 43,752 | +0.22(+1.29%) |
May 21, 2019 | 16.43 | 17.18 | 16.43 | 17.01 | 55,186 | +0.59(+3.59%) |
May 20, 2019 | 16.14 | 17.08 | 15.80 | 16.42 | 50,542 | +0.24(+1.48%) |
May 17, 2019 | 15.53 | 16.95 | 15.53 | 16.18 | 88,400 | +0.59(+3.78%) |
May 16, 2019 | 15.66 | 16.43 | 15.44 | 15.59 | 34,388 | -0.11(-0.70%) |
May 15, 2019 | 14.95 | 16.77 | 14.70 | 15.70 | 182,862 | +0.88(+5.94%) |
May 14, 2019 | 14.93 | 14.93 | 14.45 | 14.82 | 62,182 | +0.22(+1.51%) |
May 13, 2019 | 14.29 | 14.72 | 14.02 | 14.60 | 36,551 | -0.08(-0.54%) |
May 10, 2019 | 14.73 | 15.08 | 14.01 | 14.68 | 64,000 | -0.11(-0.74%) |
May 09, 2019 | 14.13 | 15.20 | 13.00 | 14.79 | 86,592 | +0.58(+4.08%) |
May 08, 2019 | 12.80 | 14.33 | 12.80 | 14.21 | 139,263 | +1.40(+10.93%) |
May 07, 2019 | 14.11 | 14.22 | 12.69 | 12.81 | 55,018 | -0.42(-3.17%) |
May 06, 2019 | 12.83 | 13.31 | 12.76 | 13.23 | 36,068 | +0.18(+1.38%) |
May 03, 2019 | 12.51 | 13.07 | 12.47 | 13.05 | 42,900 | +0.62(+4.99%) |
May 02, 2019 | 11.82 | 12.58 | 11.82 | 12.43 | 62,976 | +0.60(+5.07%) |
May 01, 2019 | 11.95 | 11.98 | 11.58 | 11.83 | 37,727 | -0.03(-0.25%) |
Apr 30, 2019 | 12.26 | 12.30 | 11.85 | 11.86 | 60,482 | -0.29(-2.39%) |
Apr 29, 2019 | 12.20 | 12.60 | 12.13 | 12.15 | 48,294 | +0.02(+0.16%) |
Apr 26, 2019 | 12.11 | 12.19 | 12.01 | 12.13 | 21,300 | +0.03(+0.25%) |
Apr 25, 2019 | 12.18 | 12.22 | 12.01 | 12.10 | 27,374 | -0.11(-0.90%) |
Apr 24, 2019 | 12.46 | 12.57 | 12.18 | 12.21 | 24,250 | -0.19(-1.53%) |
Apr 23, 2019 | 12.30 | 12.72 | 12.14 | 12.40 | 60,862 | +0.02(+0.16%) |
Apr 22, 2019 | 12.31 | 12.55 | 12.09 | 12.38 | 19,949 | +0.09(+0.73%) |
Apr 18, 2019 | 12.63 | 12.64 | 12.07 | 12.29 | 63,800 | -0.34(-2.69%) |
Apr 17, 2019 | 13.29 | 13.30 | 12.56 | 12.63 | 25,301 | -0.58(-4.39%) |
Apr 16, 2019 | 12.83 | 13.34 | 12.72 | 13.21 | 35,055 | +0.41(+3.20%) |
Apr 15, 2019 | 12.72 | 13.25 | 12.50 | 12.80 | 51,074 | -0.01(-0.08%) |
Apr 12, 2019 | 12.98 | 12.98 | 12.72 | 12.81 | 44,600 | -0.21(-1.61%) |
Apr 11, 2019 | 13.37 | 13.46 | 12.86 | 13.02 | 18,950 | -0.31(-2.33%) |
Apr 10, 2019 | 13.15 | 13.36 | 13.05 | 13.33 | 14,222 | +0.18(+1.37%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.90 | 13.15 | 33,576 | -0.33(-2.45%) |
Apr 08, 2019 | 13.47 | 13.56 | 13.30 | 13.48 | 30,281 | +0.10(+0.75%) |
Apr 05, 2019 | 13.17 | 13.45 | 13.07 | 13.38 | 46,900 | +0.24(+1.83%) |
Apr 04, 2019 | 13.25 | 13.39 | 12.79 | 13.14 | 24,419 | -0.09(-0.68%) |
Apr 03, 2019 | 12.50 | 13.37 | 12.50 | 13.23 | 66,660 | +0.80(+6.44%) |
Apr 02, 2019 | 12.42 | 12.46 | 12.00 | 12.43 | 28,771 | +0.03(+0.24%) |
Apr 01, 2019 | 12.53 | 12.53 | 12.28 | 12.40 | 22,956 | +0.02(+0.16%) |
Mar 29, 2019 | 12.52 | 12.60 | 12.25 | 12.38 | 35,600 | -0.02(-0.16%) |
Mar 28, 2019 | 12.56 | 12.85 | 12.35 | 12.40 | 33,449 | -0.15(-1.20%) |
Mar 27, 2019 | 12.81 | 12.84 | 12.26 | 12.55 | 66,526 | -0.27(-2.11%) |
Mar 26, 2019 | 12.59 | 13.00 | 12.40 | 12.82 | 95,805 | +0.28(+2.23%) |
Mar 25, 2019 | 12.98 | 13.09 | 12.42 | 12.54 | 110,847 | -0.57(-4.35%) |
Mar 22, 2019 | 13.12 | 13.48 | 12.43 | 13.11 | 112,800 | -0.40(-2.96%) |
Mar 21, 2019 | 13.64 | 13.91 | 13.20 | 13.51 | 69,252 | -0.25(-1.82%) |
Mar 20, 2019 | 14.43 | 14.57 | 13.71 | 13.76 | 68,695 | -0.67(-4.64%) |
Mar 19, 2019 | 14.83 | 14.83 | 14.23 | 14.43 | 57,294 | -0.30(-2.04%) |
Mar 18, 2019 | 14.71 | 15.01 | 14.59 | 14.73 | 73,047 | +0.03(+0.20%) |
Mar 15, 2019 | 14.86 | 15.29 | 14.60 | 14.70 | 79,400 | -0.15(-1.01%) |
Mar 14, 2019 | 14.96 | 15.28 | 14.72 | 14.85 | 70,277 | -0.12(-0.80%) |
Mar 13, 2019 | 15.40 | 15.51 | 14.89 | 14.97 | 42,804 | -0.39(-2.54%) |
Mar 12, 2019 | 14.97 | 15.66 | 14.56 | 15.36 | 51,893 | +0.38(+2.54%) |
Mar 11, 2019 | 14.91 | 15.08 | 14.39 | 14.98 | 40,374 | +0.15(+1.01%) |
Mar 08, 2019 | 15.04 | 15.04 | 14.53 | 14.83 | 43,100 | -0.22(-1.46%) |
Mar 07, 2019 | 15.56 | 15.56 | 14.56 | 15.05 | 40,224 | +0.19(+1.28%) |
Mar 06, 2019 | 15.41 | 15.91 | 14.40 | 14.86 | 37,508 | -0.41(-2.69%) |
Mar 05, 2019 | 15.16 | 15.85 | 14.47 | 15.27 | 28,510 | +0.11(+0.73%) |
Mar 04, 2019 | 15.33 | 15.80 | 14.90 | 15.16 | 17,590 | -0.18(-1.17%) |