Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.18 | 15.36 | 15.15 | 15.33 | 329,600 | -0.09(-0.58%) |
May 30, 2019 | 15.15 | 15.52 | 15.03 | 15.42 | 494,051 | +0.47(+3.14%) |
May 29, 2019 | 15.18 | 15.23 | 14.82 | 14.95 | 880,114 | -0.45(-2.92%) |
May 28, 2019 | 16.03 | 16.16 | 15.39 | 15.40 | 735,590 | -0.63(-3.93%) |
May 24, 2019 | 16.10 | 16.38 | 15.85 | 16.03 | 774,700 | -0.01(-0.06%) |
May 23, 2019 | 15.94 | 16.07 | 15.87 | 16.04 | 613,048 | +0.02(+0.12%) |
May 22, 2019 | 16.26 | 16.37 | 15.98 | 16.02 | 313,861 | -0.27(-1.66%) |
May 21, 2019 | 16.09 | 16.31 | 16.00 | 16.29 | 581,791 | +0.23(+1.43%) |
May 20, 2019 | 15.70 | 16.16 | 15.65 | 16.06 | 734,937 | +0.25(+1.58%) |
May 17, 2019 | 15.54 | 15.96 | 15.51 | 15.81 | 693,900 | +0.08(+0.51%) |
May 16, 2019 | 15.68 | 15.87 | 15.61 | 15.73 | 759,579 | +0.01(+0.06%) |
May 15, 2019 | 15.06 | 16.03 | 15.04 | 15.72 | 1,493,712 | +0.56(+3.69%) |
May 14, 2019 | 15.14 | 15.33 | 15.02 | 15.16 | 822,591 | +0.06(+0.40%) |
May 13, 2019 | 14.85 | 15.28 | 14.65 | 15.10 | 543,200 | -0.17(-1.11%) |
May 10, 2019 | 13.52 | 15.69 | 13.52 | 15.27 | 1,608,200 | +0.87(+6.04%) |
May 09, 2019 | 14.28 | 14.59 | 14.16 | 14.40 | 615,151 | +0.06(+0.42%) |
May 08, 2019 | 14.42 | 14.62 | 14.33 | 14.34 | 351,057 | -0.09(-0.62%) |
May 07, 2019 | 14.23 | 14.49 | 14.19 | 14.43 | 594,293 | +0.04(+0.28%) |
May 06, 2019 | 14.18 | 14.41 | 14.18 | 14.39 | 565,292 | -0.06(-0.42%) |
May 03, 2019 | 14.50 | 14.71 | 14.36 | 14.45 | 536,600 | +0.01(+0.07%) |
May 02, 2019 | 14.14 | 14.50 | 14.14 | 14.44 | 409,854 | +0.27(+1.91%) |
May 01, 2019 | 14.41 | 14.41 | 14.07 | 14.17 | 737,087 | -0.10(-0.70%) |
Apr 30, 2019 | 14.49 | 14.62 | 14.19 | 14.27 | 520,834 | -0.29(-1.99%) |
Apr 29, 2019 | 14.32 | 14.73 | 14.28 | 14.56 | 495,434 | +0.22(+1.53%) |
Apr 26, 2019 | 13.89 | 14.47 | 13.72 | 14.34 | 518,000 | +0.60(+4.37%) |
Apr 25, 2019 | 13.85 | 13.89 | 13.58 | 13.74 | 220,027 | -0.03(-0.22%) |
Apr 24, 2019 | 13.82 | 13.98 | 13.72 | 13.77 | 289,442 | -0.09(-0.65%) |
Apr 23, 2019 | 13.52 | 14.02 | 13.52 | 13.86 | 384,842 | +0.35(+2.59%) |
Apr 22, 2019 | 13.18 | 13.53 | 13.08 | 13.51 | 517,279 | +0.32(+2.43%) |
Apr 18, 2019 | 13.17 | 13.32 | 13.11 | 13.19 | 372,500 | -0.01(-0.08%) |
Apr 17, 2019 | 13.45 | 13.45 | 12.98 | 13.20 | 525,178 | -0.22(-1.64%) |
Apr 16, 2019 | 13.45 | 13.46 | 13.19 | 13.42 | 399,278 | +0.03(+0.22%) |
Apr 15, 2019 | 13.25 | 13.51 | 13.20 | 13.39 | 549,365 | +0.13(+0.98%) |
Apr 12, 2019 | 13.42 | 13.43 | 13.13 | 13.26 | 665,600 | -0.03(-0.23%) |
Apr 11, 2019 | 13.39 | 13.52 | 13.20 | 13.29 | 324,547 | -0.09(-0.67%) |
Apr 10, 2019 | 13.26 | 13.41 | 13.12 | 13.38 | 422,780 | +0.11(+0.83%) |
Apr 09, 2019 | 13.30 | 13.41 | 13.12 | 13.27 | 509,598 | -0.05(-0.38%) |
Apr 08, 2019 | 13.69 | 13.84 | 13.30 | 13.32 | 505,080 | -0.37(-2.70%) |
Apr 05, 2019 | 13.49 | 14.05 | 13.38 | 13.69 | 1,186,700 | +0.27(+2.01%) |
Apr 04, 2019 | 13.66 | 13.90 | 13.39 | 13.42 | 390,696 | -0.20(-1.47%) |
Apr 03, 2019 | 13.45 | 13.79 | 13.34 | 13.62 | 579,074 | +0.23(+1.72%) |
Apr 02, 2019 | 13.53 | 13.56 | 13.30 | 13.39 | 358,638 | -0.13(-0.96%) |
Apr 01, 2019 | 13.55 | 13.55 | 13.36 | 13.52 | 378,190 | +0.13(+0.97%) |
Mar 29, 2019 | 13.30 | 13.40 | 13.12 | 13.39 | 827,400 | +0.18(+1.36%) |
Mar 28, 2019 | 13.09 | 13.24 | 12.95 | 13.21 | 376,935 | +0.15(+1.15%) |
Mar 27, 2019 | 13.25 | 13.26 | 12.84 | 13.06 | 357,994 | -0.18(-1.36%) |
Mar 26, 2019 | 13.29 | 13.56 | 13.13 | 13.24 | 361,808 | +0.03(+0.23%) |
Mar 25, 2019 | 13.14 | 13.27 | 13.00 | 13.21 | 459,847 | +0.00(+0.00%) |
Mar 22, 2019 | 13.66 | 13.78 | 13.11 | 13.21 | 555,300 | -0.53(-3.86%) |
Mar 21, 2019 | 13.51 | 13.90 | 13.48 | 13.74 | 584,287 | +0.16(+1.18%) |
Mar 20, 2019 | 13.31 | 13.75 | 13.00 | 13.58 | 538,250 | +0.27(+2.03%) |
Mar 19, 2019 | 13.33 | 13.33 | 13.18 | 13.31 | 401,962 | +0.02(+0.15%) |
Mar 18, 2019 | 13.48 | 13.56 | 13.09 | 13.29 | 507,572 | -0.19(-1.41%) |
Mar 15, 2019 | 13.17 | 13.55 | 13.16 | 13.48 | 1,308,200 | +0.32(+2.43%) |
Mar 14, 2019 | 13.13 | 13.31 | 12.95 | 13.16 | 430,483 | +0.03(+0.23%) |
Mar 13, 2019 | 13.00 | 13.17 | 12.86 | 13.13 | 687,929 | +0.20(+1.55%) |
Mar 12, 2019 | 13.10 | 13.24 | 12.90 | 12.93 | 437,529 | -0.14(-1.07%) |
Mar 11, 2019 | 12.84 | 13.08 | 12.83 | 13.07 | 445,395 | +0.28(+2.19%) |
Mar 08, 2019 | 12.93 | 13.02 | 12.66 | 12.79 | 611,900 | -0.17(-1.31%) |
Mar 07, 2019 | 13.12 | 13.18 | 12.92 | 12.96 | 753,234 | -0.20(-1.52%) |
Mar 06, 2019 | 13.18 | 13.25 | 12.96 | 13.16 | 628,992 | -0.01(-0.08%) |
Mar 05, 2019 | 13.19 | 13.26 | 12.92 | 13.17 | 580,852 | +0.04(+0.30%) |
Mar 04, 2019 | 13.60 | 13.72 | 13.04 | 13.13 | 1,123,006 | -0.47(-3.46%) |