Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.53 | 15.00 | 13.73 | 15.00 | 31,000 | +0.40(+2.74%) |
May 30, 2019 | 14.71 | 14.93 | 14.35 | 14.60 | 26,173 | -0.40(-2.67%) |
May 29, 2019 | 14.20 | 15.00 | 14.20 | 15.00 | 13,131 | +0.62(+4.31%) |
May 28, 2019 | 14.32 | 14.70 | 13.64 | 14.38 | 34,495 | +0.41(+2.93%) |
May 24, 2019 | 14.52 | 14.60 | 13.80 | 13.97 | 5,200 | -0.11(-0.78%) |
May 23, 2019 | 13.55 | 15.05 | 13.31 | 14.08 | 19,053 | +0.23(+1.66%) |
May 22, 2019 | 14.19 | 14.19 | 13.45 | 13.85 | 14,123 | -0.38(-2.67%) |
May 21, 2019 | 14.54 | 15.47 | 13.51 | 14.23 | 29,006 | +0.18(+1.28%) |
May 20, 2019 | 14.26 | 15.90 | 14.05 | 14.05 | 52,846 | -0.03(-0.21%) |
May 17, 2019 | 14.66 | 15.76 | 13.84 | 14.08 | 13,400 | -0.75(-5.06%) |
May 16, 2019 | 16.15 | 16.15 | 14.79 | 14.83 | 17,291 | -1.34(-8.29%) |
May 15, 2019 | 15.83 | 16.90 | 15.57 | 16.17 | 25,198 | +0.55(+3.52%) |
May 14, 2019 | 16.20 | 16.68 | 15.62 | 15.62 | 23,167 | -0.63(-3.88%) |
May 13, 2019 | 15.30 | 16.36 | 14.40 | 16.25 | 15,452 | +0.82(+5.31%) |
May 10, 2019 | 14.99 | 16.22 | 13.87 | 15.43 | 28,300 | +0.37(+2.46%) |
May 09, 2019 | 16.33 | 16.61 | 14.98 | 15.06 | 26,279 | -1.30(-7.95%) |
May 08, 2019 | 16.39 | 16.92 | 16.21 | 16.36 | 12,184 | -0.07(-0.43%) |
May 07, 2019 | 16.32 | 16.78 | 16.26 | 16.43 | 10,894 | +0.32(+1.99%) |
May 06, 2019 | 16.07 | 17.41 | 16.07 | 16.11 | 16,178 | -0.81(-4.79%) |
May 03, 2019 | 16.96 | 17.46 | 16.50 | 16.92 | 16,700 | +0.13(+0.77%) |
May 02, 2019 | 17.03 | 17.29 | 16.55 | 16.79 | 9,751 | -0.11(-0.65%) |
May 01, 2019 | 17.67 | 17.67 | 16.51 | 16.90 | 11,066 | +0.27(+1.62%) |
Apr 30, 2019 | 18.00 | 18.00 | 16.63 | 16.63 | 3,552 | -1.47(-8.12%) |
Apr 29, 2019 | 16.61 | 18.20 | 16.34 | 18.10 | 13,490 | +1.45(+8.71%) |
Apr 26, 2019 | 16.88 | 17.47 | 15.82 | 16.65 | 23,100 | -0.33(-1.94%) |
Apr 25, 2019 | 16.03 | 17.18 | 15.70 | 16.98 | 25,010 | +0.77(+4.75%) |
Apr 24, 2019 | 18.75 | 20.20 | 16.00 | 16.21 | 71,261 | -2.57(-13.68%) |
Apr 23, 2019 | 20.94 | 20.94 | 18.72 | 18.78 | 27,419 | -2.19(-10.44%) |
Apr 22, 2019 | 18.15 | 21.45 | 18.02 | 20.97 | 9,646 | +2.62(+14.28%) |
Apr 18, 2019 | 17.61 | 18.48 | 17.05 | 18.35 | 11,000 | +0.93(+5.34%) |
Apr 17, 2019 | 18.29 | 18.58 | 16.92 | 17.42 | 12,618 | -0.97(-5.27%) |
Apr 16, 2019 | 16.01 | 18.50 | 15.51 | 18.39 | 32,581 | +2.19(+13.52%) |
Apr 15, 2019 | 16.44 | 16.71 | 15.95 | 16.20 | 4,890 | -0.24(-1.46%) |
Apr 12, 2019 | 16.25 | 16.76 | 15.71 | 16.44 | 12,800 | +0.33(+2.05%) |
Apr 11, 2019 | 17.20 | 17.20 | 16.04 | 16.11 | 18,301 | -0.72(-4.28%) |
Apr 10, 2019 | 17.70 | 18.23 | 16.58 | 16.83 | 129,674 | -0.94(-5.29%) |
Apr 09, 2019 | 16.50 | 17.89 | 16.50 | 17.77 | 20,282 | +1.24(+7.50%) |
Apr 08, 2019 | 16.90 | 16.99 | 16.50 | 16.53 | 9,174 | -0.08(-0.48%) |
Apr 05, 2019 | 16.80 | 17.30 | 16.50 | 16.61 | 16,500 | -0.13(-0.78%) |
Apr 04, 2019 | 16.68 | 17.45 | 16.50 | 16.74 | 28,010 | -0.35(-2.05%) |
Apr 03, 2019 | 16.51 | 17.19 | 16.51 | 17.09 | 6,722 | +0.53(+3.20%) |
Apr 02, 2019 | 16.80 | 17.55 | 16.50 | 16.56 | 34,429 | -0.16(-0.96%) |
Apr 01, 2019 | 16.57 | 17.46 | 16.31 | 16.72 | 72,121 | -0.71(-4.07%) |
Mar 29, 2019 | 17.48 | 17.97 | 16.35 | 17.43 | 61,500 | +0.28(+1.63%) |
Mar 28, 2019 | 17.73 | 17.88 | 17.00 | 17.15 | 32,410 | -0.05(-0.29%) |
Mar 27, 2019 | 18.67 | 18.67 | 16.70 | 17.20 | 34,215 | -0.95(-5.23%) |
Mar 26, 2019 | 17.84 | 18.43 | 16.90 | 18.15 | 29,585 | +1.40(+8.36%) |
Mar 25, 2019 | 17.53 | 17.60 | 16.28 | 16.75 | 25,950 | -0.78(-4.45%) |
Mar 22, 2019 | 19.15 | 19.15 | 17.00 | 17.53 | 50,400 | -1.38(-7.30%) |
Mar 21, 2019 | 18.65 | 19.19 | 18.63 | 18.91 | 17,033 | +0.31(+1.67%) |
Mar 20, 2019 | 18.96 | 19.80 | 18.29 | 18.60 | 8,942 | -0.35(-1.85%) |
Mar 19, 2019 | 18.11 | 19.83 | 17.80 | 18.95 | 69,329 | +0.90(+4.99%) |
Mar 18, 2019 | 17.40 | 18.81 | 17.00 | 18.05 | 59,714 | +0.70(+4.03%) |
Mar 15, 2019 | 18.16 | 18.20 | 17.07 | 17.35 | 20,600 | -0.89(-4.88%) |
Mar 14, 2019 | 19.05 | 19.05 | 17.04 | 18.24 | 57,167 | -0.84(-4.40%) |
Mar 13, 2019 | 18.00 | 19.80 | 18.00 | 19.08 | 43,988 | +1.57(+8.97%) |
Mar 12, 2019 | 16.96 | 22.41 | 16.90 | 17.51 | 74,983 | +0.96(+5.80%) |
Mar 11, 2019 | 15.99 | 17.52 | 15.91 | 16.55 | 83,861 | +0.91(+5.82%) |
Mar 08, 2019 | 18.10 | 18.10 | 15.62 | 15.64 | 35,000 | -2.38(-13.21%) |
Mar 07, 2019 | 19.30 | 19.50 | 17.59 | 18.02 | 13,113 | -1.19(-6.19%) |
Mar 06, 2019 | 20.03 | 21.32 | 19.21 | 19.21 | 16,022 | -1.00(-4.95%) |
Mar 05, 2019 | 22.22 | 23.25 | 19.84 | 20.21 | 61,951 | -1.94(-8.76%) |
Mar 04, 2019 | 20.87 | 25.47 | 20.87 | 22.15 | 137,367 | +0.15(+0.68%) |