Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.39 | 14.66 | 13.97 | 14.15 | 787,300 | -0.51(-3.48%) |
May 30, 2019 | 14.74 | 14.93 | 14.41 | 14.66 | 856,541 | -0.06(-0.41%) |
May 29, 2019 | 14.14 | 15.08 | 14.09 | 14.72 | 1,011,207 | +0.37(+2.58%) |
May 28, 2019 | 14.06 | 14.69 | 13.76 | 14.35 | 1,722,219 | +0.34(+2.43%) |
May 24, 2019 | 13.94 | 14.31 | 13.93 | 14.01 | 1,164,500 | +0.26(+1.89%) |
May 23, 2019 | 13.59 | 14.13 | 13.35 | 13.75 | 777,808 | +0.36(+2.69%) |
May 22, 2019 | 13.40 | 13.60 | 13.27 | 13.39 | 557,268 | -0.21(-1.54%) |
May 21, 2019 | 13.50 | 13.81 | 13.42 | 13.60 | 1,043,935 | +0.38(+2.87%) |
May 20, 2019 | 13.66 | 13.70 | 13.01 | 13.22 | 1,007,638 | -0.93(-6.57%) |
May 17, 2019 | 14.35 | 14.91 | 14.05 | 14.15 | 854,100 | -0.56(-3.81%) |
May 16, 2019 | 14.35 | 14.84 | 13.73 | 14.71 | 3,294,290 | +0.36(+2.51%) |
May 15, 2019 | 14.23 | 14.74 | 14.00 | 14.35 | 1,271,405 | -0.18(-1.24%) |
May 14, 2019 | 14.18 | 14.66 | 14.06 | 14.53 | 669,853 | +0.63(+4.53%) |
May 13, 2019 | 14.71 | 14.76 | 13.57 | 13.90 | 1,041,197 | -1.30(-8.55%) |
May 10, 2019 | 15.31 | 15.49 | 14.42 | 15.20 | 877,900 | -0.22(-1.43%) |
May 09, 2019 | 15.33 | 15.83 | 14.84 | 15.42 | 1,294,488 | -0.24(-1.53%) |
May 08, 2019 | 13.93 | 16.93 | 13.76 | 15.66 | 6,247,379 | +3.06(+24.29%) |
May 07, 2019 | 13.01 | 13.23 | 12.33 | 12.60 | 1,147,902 | -0.59(-4.47%) |
May 06, 2019 | 13.15 | 13.32 | 12.94 | 13.19 | 1,512,432 | -0.34(-2.51%) |
May 03, 2019 | 13.74 | 13.85 | 13.44 | 13.53 | 1,051,100 | -0.15(-1.10%) |
May 02, 2019 | 13.54 | 13.88 | 13.25 | 13.68 | 686,562 | +0.09(+0.66%) |
May 01, 2019 | 14.05 | 14.17 | 13.45 | 13.59 | 877,652 | -0.30(-2.16%) |
Apr 30, 2019 | 14.07 | 14.38 | 13.85 | 13.89 | 1,030,822 | -0.16(-1.14%) |
Apr 29, 2019 | 14.41 | 14.66 | 14.02 | 14.05 | 599,027 | -0.30(-2.09%) |
Apr 26, 2019 | 14.25 | 14.42 | 13.78 | 14.35 | 538,400 | -0.01(-0.07%) |
Apr 25, 2019 | 14.98 | 15.68 | 14.26 | 14.36 | 1,429,766 | -1.49(-9.40%) |
Apr 24, 2019 | 15.10 | 16.24 | 15.05 | 15.85 | 2,640,087 | -0.36(-2.22%) |
Apr 23, 2019 | 16.26 | 16.46 | 16.11 | 16.21 | 672,689 | +0.01(+0.06%) |
Apr 22, 2019 | 16.42 | 16.43 | 16.14 | 16.20 | 392,857 | -0.21(-1.28%) |
Apr 18, 2019 | 16.49 | 16.83 | 16.36 | 16.41 | 500,000 | -0.14(-0.85%) |
Apr 17, 2019 | 16.94 | 17.24 | 16.17 | 16.55 | 519,881 | -0.14(-0.84%) |
Apr 16, 2019 | 16.50 | 16.73 | 16.35 | 16.69 | 881,921 | +0.31(+1.89%) |
Apr 15, 2019 | 16.29 | 16.87 | 16.25 | 16.38 | 944,314 | +0.23(+1.42%) |
Apr 12, 2019 | 16.39 | 16.53 | 15.90 | 16.15 | 808,600 | -0.01(-0.06%) |
Apr 11, 2019 | 17.70 | 17.70 | 16.14 | 16.16 | 1,449,415 | -2.06(-11.31%) |
Apr 10, 2019 | 17.96 | 18.32 | 17.95 | 18.22 | 377,165 | +0.27(+1.50%) |
Apr 09, 2019 | 18.41 | 18.80 | 17.91 | 17.95 | 450,096 | +0.01(+0.06%) |
Apr 08, 2019 | 17.86 | 17.96 | 17.64 | 17.94 | 227,982 | -0.02(-0.11%) |
Apr 05, 2019 | 18.17 | 18.36 | 17.95 | 17.96 | 307,700 | -0.04(-0.22%) |
Apr 04, 2019 | 17.98 | 18.34 | 17.80 | 18.00 | 382,089 | +0.06(+0.33%) |
Apr 03, 2019 | 17.60 | 18.25 | 17.44 | 17.94 | 518,715 | +0.65(+3.76%) |
Apr 02, 2019 | 17.34 | 17.47 | 16.98 | 17.29 | 410,793 | -0.04(-0.23%) |
Apr 01, 2019 | 16.99 | 17.45 | 16.78 | 17.33 | 402,496 | +0.62(+3.71%) |
Mar 29, 2019 | 16.65 | 16.87 | 16.42 | 16.71 | 339,600 | +0.23(+1.40%) |
Mar 28, 2019 | 16.46 | 16.75 | 16.33 | 16.48 | 305,676 | +0.03(+0.18%) |
Mar 27, 2019 | 16.72 | 16.89 | 16.00 | 16.45 | 1,274,363 | -1.35(-7.58%) |
Mar 26, 2019 | 17.73 | 18.02 | 17.58 | 17.80 | 715,289 | +0.30(+1.71%) |
Mar 25, 2019 | 17.83 | 18.07 | 17.46 | 17.50 | 480,111 | -0.47(-2.62%) |
Mar 22, 2019 | 18.94 | 19.09 | 17.95 | 17.97 | 466,800 | -1.10(-5.77%) |
Mar 21, 2019 | 18.81 | 19.36 | 18.64 | 19.07 | 547,852 | +0.19(+1.01%) |
Mar 20, 2019 | 19.17 | 19.43 | 18.85 | 18.88 | 342,754 | -0.30(-1.56%) |
Mar 19, 2019 | 19.20 | 19.32 | 18.93 | 19.18 | 413,659 | +0.10(+0.52%) |
Mar 18, 2019 | 19.34 | 19.41 | 18.72 | 19.08 | 440,090 | -0.26(-1.34%) |
Mar 15, 2019 | 18.71 | 19.61 | 18.71 | 19.34 | 828,300 | +0.78(+4.20%) |
Mar 14, 2019 | 18.59 | 18.77 | 18.44 | 18.56 | 243,106 | -0.04(-0.22%) |
Mar 13, 2019 | 18.41 | 18.71 | 18.28 | 18.60 | 276,678 | +0.31(+1.69%) |
Mar 12, 2019 | 18.36 | 18.47 | 18.07 | 18.29 | 249,907 | -0.01(-0.05%) |
Mar 11, 2019 | 17.54 | 18.31 | 17.51 | 18.30 | 405,884 | +0.83(+4.75%) |
Mar 08, 2019 | 17.33 | 17.72 | 17.33 | 17.47 | 462,300 | -0.13(-0.74%) |
Mar 07, 2019 | 17.52 | 17.80 | 17.17 | 17.60 | 385,937 | +0.02(+0.11%) |
Mar 06, 2019 | 18.62 | 18.62 | 17.53 | 17.58 | 582,350 | -1.05(-5.64%) |
Mar 05, 2019 | 19.17 | 19.43 | 18.62 | 18.63 | 293,517 | -0.59(-3.07%) |
Mar 04, 2019 | 19.70 | 20.07 | 19.14 | 19.22 | 602,500 | -0.31(-1.59%) |