Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.55 | 11.60 | 11.25 | 11.38 | 120,900 | -0.34(-2.90%) |
May 30, 2019 | 11.80 | 11.86 | 11.47 | 11.72 | 157,470 | -0.02(-0.17%) |
May 29, 2019 | 12.06 | 12.06 | 11.69 | 11.74 | 128,198 | -0.47(-3.85%) |
May 28, 2019 | 12.34 | 12.42 | 12.08 | 12.21 | 100,206 | -0.14(-1.13%) |
May 24, 2019 | 12.79 | 12.87 | 12.23 | 12.35 | 112,200 | -0.34(-2.68%) |
May 23, 2019 | 12.99 | 13.00 | 12.37 | 12.69 | 163,773 | -0.44(-3.35%) |
May 22, 2019 | 13.59 | 13.59 | 12.97 | 13.13 | 104,524 | -0.56(-4.09%) |
May 21, 2019 | 13.62 | 13.89 | 13.35 | 13.69 | 72,617 | +0.13(+0.96%) |
May 20, 2019 | 13.41 | 13.62 | 13.26 | 13.56 | 60,734 | +0.00(+0.00%) |
May 17, 2019 | 13.73 | 13.84 | 13.52 | 13.56 | 90,900 | -0.37(-2.66%) |
May 16, 2019 | 14.00 | 14.29 | 13.85 | 13.93 | 60,899 | +0.09(+0.65%) |
May 15, 2019 | 13.69 | 13.92 | 13.56 | 13.84 | 63,603 | -0.01(-0.07%) |
May 14, 2019 | 13.60 | 13.91 | 13.40 | 13.85 | 92,363 | +0.31(+2.29%) |
May 13, 2019 | 14.05 | 14.05 | 13.45 | 13.54 | 113,312 | -0.57(-4.04%) |
May 10, 2019 | 13.96 | 14.22 | 13.82 | 14.11 | 91,900 | -0.02(-0.14%) |
May 09, 2019 | 14.14 | 14.24 | 13.85 | 14.13 | 91,470 | -0.09(-0.63%) |
May 08, 2019 | 14.46 | 14.61 | 14.20 | 14.22 | 74,777 | -0.14(-0.97%) |
May 07, 2019 | 14.55 | 14.75 | 13.99 | 14.36 | 140,587 | -0.48(-3.23%) |
May 06, 2019 | 14.57 | 14.91 | 14.35 | 14.84 | 78,268 | +0.11(+0.75%) |
May 03, 2019 | 14.22 | 14.90 | 13.87 | 14.73 | 137,800 | +0.69(+4.91%) |
May 02, 2019 | 13.78 | 14.10 | 13.64 | 14.04 | 82,086 | +0.33(+2.41%) |
May 01, 2019 | 14.24 | 14.24 | 13.40 | 13.71 | 223,845 | -0.53(-3.72%) |
Apr 30, 2019 | 14.73 | 14.73 | 13.93 | 14.24 | 174,759 | -0.58(-3.91%) |
Apr 29, 2019 | 15.46 | 15.53 | 14.63 | 14.82 | 111,903 | -0.94(-5.96%) |
Apr 26, 2019 | 15.88 | 16.77 | 15.69 | 15.76 | 179,300 | +0.08(+0.51%) |
Apr 25, 2019 | 15.93 | 16.14 | 15.61 | 15.68 | 125,545 | -0.34(-2.12%) |
Apr 24, 2019 | 15.68 | 16.26 | 15.60 | 16.02 | 94,059 | +0.39(+2.50%) |
Apr 23, 2019 | 16.16 | 16.16 | 15.58 | 15.63 | 99,210 | -0.36(-2.25%) |
Apr 22, 2019 | 16.05 | 16.05 | 15.62 | 15.99 | 54,584 | +0.02(+0.13%) |
Apr 18, 2019 | 15.74 | 16.03 | 15.74 | 15.97 | 67,000 | +0.23(+1.46%) |
Apr 17, 2019 | 15.32 | 15.86 | 15.28 | 15.74 | 60,236 | +0.43(+2.81%) |
Apr 16, 2019 | 15.03 | 15.79 | 14.66 | 15.31 | 73,452 | +0.18(+1.19%) |
Apr 15, 2019 | 15.46 | 15.56 | 15.03 | 15.13 | 51,843 | -0.31(-2.01%) |
Apr 12, 2019 | 15.55 | 15.77 | 15.41 | 15.44 | 52,000 | -0.01(-0.06%) |
Apr 11, 2019 | 14.98 | 15.46 | 14.98 | 15.45 | 67,923 | +0.48(+3.21%) |
Apr 10, 2019 | 14.87 | 15.14 | 14.73 | 14.97 | 56,181 | +0.12(+0.81%) |
Apr 09, 2019 | 15.27 | 15.27 | 14.62 | 14.85 | 80,060 | -0.38(-2.50%) |
Apr 08, 2019 | 15.21 | 15.38 | 15.01 | 15.23 | 46,489 | -0.09(-0.59%) |
Apr 05, 2019 | 14.97 | 15.50 | 14.96 | 15.32 | 70,600 | +0.43(+2.89%) |
Apr 04, 2019 | 14.84 | 15.21 | 14.69 | 14.89 | 58,598 | +0.05(+0.34%) |
Apr 03, 2019 | 15.13 | 15.50 | 14.78 | 14.84 | 77,052 | -0.28(-1.85%) |
Apr 02, 2019 | 15.20 | 15.32 | 15.01 | 15.12 | 75,107 | -0.08(-0.53%) |
Apr 01, 2019 | 14.54 | 15.31 | 14.49 | 15.20 | 86,236 | +0.76(+5.26%) |
Mar 29, 2019 | 14.49 | 14.63 | 14.23 | 14.44 | 73,500 | +0.03(+0.21%) |
Mar 28, 2019 | 14.23 | 14.42 | 13.82 | 14.41 | 79,165 | +0.22(+1.55%) |
Mar 27, 2019 | 14.58 | 14.58 | 14.18 | 14.19 | 56,350 | -0.38(-2.61%) |
Mar 26, 2019 | 14.49 | 14.67 | 14.35 | 14.57 | 47,790 | +0.12(+0.83%) |
Mar 25, 2019 | 14.65 | 14.74 | 14.09 | 14.45 | 113,078 | -0.19(-1.30%) |
Mar 22, 2019 | 15.08 | 15.19 | 14.62 | 14.64 | 90,600 | -0.52(-3.43%) |
Mar 21, 2019 | 15.31 | 15.51 | 15.11 | 15.16 | 55,458 | -0.16(-1.04%) |
Mar 20, 2019 | 15.37 | 15.61 | 15.11 | 15.32 | 62,115 | -0.20(-1.29%) |
Mar 19, 2019 | 16.23 | 16.23 | 15.48 | 15.52 | 43,124 | -0.70(-4.32%) |
Mar 18, 2019 | 15.83 | 16.43 | 15.81 | 16.22 | 51,701 | +0.39(+2.46%) |
Mar 15, 2019 | 16.18 | 16.28 | 15.68 | 15.83 | 142,600 | -0.35(-2.16%) |
Mar 14, 2019 | 16.00 | 16.30 | 15.93 | 16.18 | 38,052 | +0.21(+1.31%) |
Mar 13, 2019 | 15.91 | 16.56 | 15.91 | 15.97 | 50,583 | +0.05(+0.31%) |
Mar 12, 2019 | 15.84 | 16.16 | 15.84 | 15.92 | 44,417 | -0.02(-0.13%) |
Mar 11, 2019 | 15.74 | 16.10 | 15.47 | 15.94 | 67,630 | +0.21(+1.34%) |
Mar 08, 2019 | 15.66 | 15.84 | 15.43 | 15.73 | 43,100 | +0.02(+0.13%) |
Mar 07, 2019 | 15.99 | 16.07 | 15.40 | 15.71 | 114,072 | -0.31(-1.94%) |
Mar 06, 2019 | 16.43 | 16.44 | 15.66 | 16.02 | 91,679 | -0.45(-2.73%) |
Mar 05, 2019 | 16.65 | 16.68 | 15.93 | 16.47 | 96,087 | -0.20(-1.20%) |
Mar 04, 2019 | 17.11 | 17.40 | 16.65 | 16.67 | 53,854 | -0.42(-2.46%) |