Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.60 | 14.90 | 14.30 | 14.50 | 10,320 | -0.20(-1.36%) |
May 30, 2019 | 14.50 | 15.20 | 14.10 | 14.70 | 11,149 | -0.07(-0.49%) |
May 29, 2019 | 14.80 | 14.90 | 14.10 | 14.77 | 12,190 | -0.33(-2.17%) |
May 28, 2019 | 15.30 | 15.40 | 14.60 | 15.10 | 12,348 | -0.15(-0.98%) |
May 24, 2019 | 15.30 | 15.62 | 15.10 | 15.25 | 11,760 | +0.15(+0.99%) |
May 23, 2019 | 15.80 | 15.80 | 15.10 | 15.10 | 11,732 | -0.90(-5.63%) |
May 22, 2019 | 15.40 | 16.63 | 15.40 | 16.00 | 24,224 | +0.70(+4.58%) |
May 21, 2019 | 14.60 | 15.30 | 14.40 | 15.30 | 22,493 | +0.90(+6.25%) |
May 20, 2019 | 14.30 | 14.90 | 14.20 | 14.40 | 21,229 | -0.30(-2.04%) |
May 17, 2019 | 15.00 | 15.30 | 14.50 | 14.70 | 18,390 | -0.40(-2.65%) |
May 16, 2019 | 15.40 | 16.00 | 15.00 | 15.10 | 16,867 | -0.30(-1.95%) |
May 15, 2019 | 15.20 | 15.60 | 15.05 | 15.40 | 26,402 | +0.00(+0.00%) |
May 14, 2019 | 15.50 | 15.60 | 15.10 | 15.40 | 10,819 | +0.10(+0.65%) |
May 13, 2019 | 15.70 | 16.20 | 15.00 | 15.30 | 33,036 | -0.90(-5.56%) |
May 10, 2019 | 16.60 | 16.60 | 16.00 | 16.20 | 11,970 | -0.60(-3.57%) |
May 09, 2019 | 16.70 | 16.80 | 16.20 | 16.80 | 24,604 | +0.00(+0.00%) |
May 08, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 14,619 | -0.30(-1.75%) |
May 07, 2019 | 16.80 | 17.10 | 16.50 | 17.10 | 17,235 | +0.30(+1.79%) |
May 06, 2019 | 16.70 | 17.40 | 16.60 | 16.80 | 11,359 | -0.40(-2.33%) |
May 03, 2019 | 16.80 | 17.40 | 16.53 | 17.20 | 17,010 | +0.50(+2.99%) |
May 02, 2019 | 16.80 | 17.00 | 16.20 | 16.70 | 22,023 | -0.30(-1.76%) |
May 01, 2019 | 17.10 | 17.30 | 16.70 | 17.00 | 9,815 | +0.00(+0.00%) |
Apr 30, 2019 | 17.70 | 17.80 | 16.90 | 17.00 | 9,382 | -0.60(-3.41%) |
Apr 29, 2019 | 16.90 | 17.90 | 16.70 | 17.60 | 22,553 | +0.60(+3.53%) |
Apr 26, 2019 | 16.70 | 17.00 | 16.50 | 17.00 | 9,770 | +0.30(+1.80%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.60 | 16.70 | 11,883 | -0.60(-3.47%) |
Apr 24, 2019 | 17.20 | 17.50 | 16.90 | 17.30 | 15,681 | +0.10(+0.58%) |
Apr 23, 2019 | 16.70 | 17.80 | 16.50 | 17.20 | 23,352 | +0.30(+1.78%) |
Apr 22, 2019 | 16.00 | 17.40 | 15.80 | 16.90 | 17,090 | +0.70(+4.32%) |
Apr 18, 2019 | 16.20 | 16.40 | 15.50 | 16.20 | 35,640 | -0.20(-1.22%) |
Apr 17, 2019 | 17.50 | 17.50 | 16.20 | 16.40 | 43,564 | -1.10(-6.29%) |
Apr 16, 2019 | 17.80 | 17.80 | 17.00 | 17.50 | 23,976 | -0.10(-0.57%) |
Apr 15, 2019 | 17.10 | 18.00 | 16.70 | 17.60 | 74,223 | +0.40(+2.33%) |
Apr 12, 2019 | 18.20 | 18.30 | 16.50 | 17.20 | 98,980 | -1.00(-5.49%) |
Apr 11, 2019 | 19.00 | 19.00 | 17.50 | 18.20 | 80,481 | -0.90(-4.71%) |
Apr 10, 2019 | 19.50 | 19.50 | 18.50 | 19.10 | 65,634 | -0.20(-1.04%) |
Apr 09, 2019 | 19.60 | 19.70 | 19.20 | 19.30 | 31,502 | -0.40(-2.03%) |
Apr 08, 2019 | 19.50 | 19.80 | 19.40 | 19.70 | 42,950 | +0.20(+1.03%) |
Apr 05, 2019 | 19.20 | 19.80 | 19.10 | 19.50 | 55,210 | +0.20(+1.04%) |
Apr 04, 2019 | 19.40 | 19.70 | 19.10 | 19.30 | 56,108 | -0.10(-0.52%) |
Apr 03, 2019 | 20.20 | 20.50 | 19.10 | 19.40 | 91,660 | -1.30(-6.28%) |
Apr 02, 2019 | 20.40 | 21.70 | 19.70 | 20.70 | 127,399 | +1.20(+6.15%) |
Apr 01, 2019 | 19.20 | 19.70 | 18.50 | 19.50 | 38,676 | +0.80(+4.28%) |
Mar 29, 2019 | 19.00 | 19.30 | 18.63 | 18.70 | 29,020 | -0.30(-1.58%) |
Mar 28, 2019 | 18.50 | 19.90 | 17.99 | 19.00 | 57,497 | +0.40(+2.15%) |
Mar 27, 2019 | 18.80 | 19.30 | 18.00 | 18.60 | 59,429 | -0.40(-2.11%) |
Mar 26, 2019 | 19.70 | 20.00 | 18.60 | 19.00 | 62,240 | -0.70(-3.55%) |
Mar 25, 2019 | 19.60 | 20.30 | 19.10 | 19.70 | 62,668 | +0.00(+0.00%) |
Mar 22, 2019 | 20.80 | 20.90 | 19.40 | 19.70 | 100,060 | -1.10(-5.29%) |
Mar 21, 2019 | 19.90 | 22.20 | 19.50 | 20.80 | 129,768 | +0.60(+2.97%) |
Mar 20, 2019 | 21.60 | 22.50 | 18.90 | 20.20 | 166,006 | -1.10(-5.16%) |
Mar 19, 2019 | 21.60 | 23.40 | 20.90 | 21.30 | 269,164 | -2.00(-8.58%) |
Mar 18, 2019 | 28.80 | 29.70 | 21.10 | 23.30 | 1,493,096 | +0.80(+3.56%) |
Mar 15, 2019 | 20.10 | 24.40 | 19.40 | 22.50 | 564,070 | +4.00(+21.62%) |
Mar 14, 2019 | 19.90 | 20.30 | 18.10 | 18.50 | 115,483 | -1.20(-6.09%) |
Mar 13, 2019 | 20.30 | 21.50 | 18.60 | 19.70 | 164,722 | -0.20(-1.01%) |
Mar 12, 2019 | 18.70 | 23.40 | 18.00 | 19.90 | 650,515 | +2.40(+13.71%) |
Mar 11, 2019 | 18.00 | 18.40 | 16.50 | 17.50 | 253,625 | +0.00(+0.00%) |
Mar 08, 2019 | 15.00 | 17.90 | 14.40 | 17.50 | 241,030 | +2.70(+18.24%) |
Mar 07, 2019 | 14.30 | 14.90 | 14.10 | 14.80 | 18,663 | +0.60(+4.23%) |
Mar 06, 2019 | 14.70 | 14.90 | 14.15 | 14.20 | 25,918 | -0.60(-4.05%) |
Mar 05, 2019 | 14.90 | 15.00 | 14.40 | 14.80 | 18,169 | +0.00(+0.00%) |
Mar 04, 2019 | 15.30 | 15.30 | 14.40 | 14.80 | 41,853 | -0.30(-1.99%) |