Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.79 | 14.75 | 13.79 | 14.30 | 27,624 | +0.11(+0.77%) |
May 30, 2019 | 14.38 | 14.63 | 14.01 | 14.19 | 26,731 | +0.12(+0.85%) |
May 29, 2019 | 14.58 | 14.58 | 13.96 | 14.07 | 11,120 | -0.44(-3.01%) |
May 28, 2019 | 14.93 | 15.20 | 14.42 | 14.51 | 11,483 | -0.72(-4.75%) |
May 24, 2019 | 15.37 | 15.49 | 15.00 | 15.24 | 22,180 | +0.64(+4.42%) |
May 23, 2019 | 13.99 | 14.74 | 13.69 | 14.59 | 32,264 | +0.34(+2.37%) |
May 22, 2019 | 13.99 | 14.31 | 13.63 | 14.25 | 21,104 | +0.27(+1.92%) |
May 21, 2019 | 13.99 | 14.28 | 13.99 | 13.99 | 24,590 | +0.19(+1.37%) |
May 20, 2019 | 14.03 | 14.13 | 13.53 | 13.80 | 31,793 | -0.23(-1.63%) |
May 17, 2019 | 14.31 | 14.51 | 13.99 | 14.03 | 22,381 | -0.49(-3.35%) |
May 16, 2019 | 15.13 | 15.13 | 14.45 | 14.51 | 15,474 | -0.43(-2.86%) |
May 15, 2019 | 14.19 | 15.04 | 14.19 | 14.94 | 21,324 | +0.61(+4.29%) |
May 14, 2019 | 14.26 | 14.38 | 13.90 | 14.32 | 23,151 | +0.26(+1.83%) |
May 13, 2019 | 14.32 | 14.45 | 13.90 | 14.06 | 30,509 | -0.55(-3.73%) |
May 10, 2019 | 14.33 | 14.99 | 14.09 | 14.61 | 32,665 | +0.28(+1.94%) |
May 09, 2019 | 15.06 | 15.37 | 14.12 | 14.33 | 28,081 | -0.71(-4.75%) |
May 08, 2019 | 15.40 | 15.47 | 14.90 | 15.05 | 42,887 | -0.18(-1.17%) |
May 07, 2019 | 16.56 | 16.56 | 15.15 | 15.23 | 44,532 | -1.40(-8.41%) |
May 06, 2019 | 17.83 | 17.83 | 16.62 | 16.62 | 40,275 | -2.37(-12.48%) |
May 03, 2019 | 17.85 | 18.99 | 16.86 | 18.99 | 21,373 | +1.18(+6.63%) |
May 02, 2019 | 18.59 | 18.66 | 17.71 | 17.81 | 10,393 | -0.99(-5.27%) |
May 01, 2019 | 18.76 | 18.90 | 18.35 | 18.81 | 36,702 | +0.02(+0.11%) |
Apr 30, 2019 | 18.57 | 18.79 | 18.19 | 18.79 | 25,352 | +0.02(+0.11%) |
Apr 29, 2019 | 17.39 | 18.77 | 17.38 | 18.77 | 18,985 | +0.88(+4.94%) |
Apr 26, 2019 | 17.89 | 17.91 | 17.72 | 17.88 | 9,476 | +0.07(+0.39%) |
Apr 25, 2019 | 18.17 | 18.40 | 17.44 | 17.81 | 19,550 | -0.37(-2.02%) |
Apr 24, 2019 | 17.80 | 18.39 | 17.73 | 18.18 | 27,705 | +0.35(+1.95%) |
Apr 23, 2019 | 16.76 | 17.86 | 16.70 | 17.83 | 20,364 | +1.21(+7.28%) |
Apr 22, 2019 | 16.41 | 16.77 | 16.39 | 16.62 | 11,419 | +0.11(+0.66%) |
Apr 18, 2019 | 16.21 | 16.75 | 16.07 | 16.51 | 11,594 | +0.25(+1.52%) |
Apr 17, 2019 | 16.53 | 16.53 | 16.21 | 16.27 | 14,582 | -0.33(-1.97%) |
Apr 16, 2019 | 16.76 | 16.77 | 16.50 | 16.59 | 11,609 | -0.06(-0.36%) |
Apr 15, 2019 | 16.75 | 16.86 | 16.47 | 16.65 | 7,870 | -0.18(-1.06%) |
Apr 12, 2019 | 16.34 | 16.86 | 16.22 | 16.83 | 28,027 | +0.51(+3.10%) |
Apr 11, 2019 | 16.39 | 16.56 | 16.11 | 16.33 | 19,405 | -0.04(-0.24%) |
Apr 10, 2019 | 17.02 | 17.02 | 16.20 | 16.37 | 22,285 | -0.51(-3.00%) |
Apr 09, 2019 | 16.74 | 16.95 | 16.74 | 16.87 | 7,629 | -0.11(-0.64%) |
Apr 08, 2019 | 16.86 | 17.06 | 16.81 | 16.98 | 13,269 | +0.13(+0.76%) |
Apr 05, 2019 | 16.66 | 17.03 | 16.66 | 16.85 | 19,861 | +0.19(+1.13%) |
Apr 04, 2019 | 16.50 | 16.66 | 16.05 | 16.66 | 16,025 | +0.23(+1.39%) |
Apr 03, 2019 | 16.68 | 16.85 | 16.10 | 16.44 | 15,504 | -0.12(-0.72%) |
Apr 02, 2019 | 17.18 | 17.18 | 16.45 | 16.55 | 10,600 | -0.32(-1.88%) |
Apr 01, 2019 | 16.67 | 17.16 | 16.67 | 16.87 | 14,744 | +0.36(+2.16%) |
Mar 29, 2019 | 16.06 | 16.56 | 16.06 | 16.51 | 46,981 | +0.62(+3.93%) |
Mar 28, 2019 | 16.86 | 17.20 | 15.89 | 15.89 | 124,104 | -0.86(-5.15%) |
Mar 27, 2019 | 16.88 | 17.01 | 16.52 | 16.75 | 29,964 | -0.40(-2.31%) |
Mar 26, 2019 | 17.01 | 17.15 | 16.72 | 17.15 | 10,939 | +0.13(+0.76%) |
Mar 25, 2019 | 16.32 | 17.03 | 16.19 | 17.02 | 26,146 | +0.38(+2.26%) |
Mar 22, 2019 | 16.48 | 16.94 | 16.13 | 16.64 | 60,087 | +0.02(+0.12%) |
Mar 21, 2019 | 16.61 | 17.11 | 16.13 | 16.62 | 20,004 | -0.09(-0.53%) |
Mar 20, 2019 | 16.95 | 16.95 | 16.18 | 16.71 | 14,477 | -0.26(-1.52%) |
Mar 19, 2019 | 18.00 | 18.00 | 16.71 | 16.97 | 22,433 | +0.23(+1.36%) |
Mar 18, 2019 | 16.32 | 16.75 | 16.32 | 16.74 | 15,480 | +0.43(+2.61%) |
Mar 15, 2019 | 15.99 | 16.71 | 15.82 | 16.32 | 61,700 | +0.36(+2.24%) |
Mar 14, 2019 | 15.45 | 16.04 | 15.38 | 15.96 | 16,717 | +0.44(+2.81%) |
Mar 13, 2019 | 15.62 | 15.62 | 15.30 | 15.52 | 19,472 | -0.09(-0.57%) |
Mar 12, 2019 | 15.67 | 16.12 | 15.52 | 15.61 | 11,712 | -0.03(-0.19%) |
Mar 11, 2019 | 15.40 | 16.59 | 15.31 | 15.64 | 30,248 | +0.28(+1.81%) |
Mar 08, 2019 | 15.51 | 16.06 | 15.10 | 15.36 | 23,994 | -0.14(-0.90%) |
Mar 07, 2019 | 16.25 | 16.85 | 15.47 | 15.50 | 16,694 | -0.74(-4.58%) |
Mar 06, 2019 | 17.16 | 17.28 | 16.12 | 16.25 | 30,627 | -1.00(-5.81%) |
Mar 05, 2019 | 18.26 | 18.26 | 17.16 | 17.25 | 16,434 | -0.71(-3.98%) |
Mar 04, 2019 | 17.83 | 18.05 | 17.17 | 17.96 | 49,457 | +0.11(+0.61%) |