Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.62 | 16.37 | 15.62 | 16.22 | 155,957 | +0.73(+4.71%) |
May 30, 2019 | 15.10 | 15.49 | 14.95 | 15.49 | 53,914 | +0.39(+2.58%) |
May 29, 2019 | 15.29 | 15.38 | 15.05 | 15.10 | 49,133 | -0.19(-1.24%) |
May 28, 2019 | 14.89 | 15.54 | 14.89 | 15.29 | 54,461 | +0.33(+2.21%) |
May 27, 2019 | 14.99 | 15.14 | 14.96 | 14.96 | 19,773 | -0.06(-0.40%) |
May 24, 2019 | 15.14 | 15.14 | 14.86 | 15.02 | 37,713 | -0.10(-0.66%) |
May 23, 2019 | 15.10 | 15.39 | 15.05 | 15.12 | 59,257 | +0.16(+1.07%) |
May 22, 2019 | 15.30 | 15.33 | 14.92 | 14.96 | 70,778 | -0.39(-2.54%) |
May 21, 2019 | 15.13 | 15.36 | 15.13 | 15.35 | 37,995 | -0.02(-0.13%) |
May 17, 2019 | 15.37 | 15.37 | 15.37 | 0 | +0.33(+2.19%) | |
May 16, 2019 | 15.34 | 15.34 | 14.78 | 15.04 | 73,122 | -0.39(-2.53%) |
May 15, 2019 | 15.66 | 15.80 | 15.39 | 15.43 | 68,945 | -0.20(-1.28%) |
May 14, 2019 | 16.07 | 16.25 | 15.46 | 15.63 | 86,456 | -0.57(-3.52%) |
May 13, 2019 | 15.52 | 16.25 | 15.42 | 16.20 | 86,577 | +0.90(+5.88%) |
May 10, 2019 | 15.40 | 15.56 | 15.12 | 15.30 | 46,349 | -0.06(-0.39%) |
May 09, 2019 | 15.68 | 15.88 | 15.34 | 15.36 | 63,119 | -0.33(-2.10%) |
May 08, 2019 | 16.16 | 16.41 | 15.49 | 15.69 | 49,345 | -0.34(-2.12%) |
May 07, 2019 | 15.73 | 16.08 | 15.68 | 16.03 | 44,339 | +0.37(+2.36%) |
May 06, 2019 | 15.62 | 15.93 | 15.56 | 15.66 | 39,124 | -0.08(-0.51%) |
May 03, 2019 | 15.24 | 15.75 | 15.24 | 15.74 | 58,229 | +0.64(+4.24%) |
May 02, 2019 | 15.29 | 15.29 | 14.74 | 15.10 | 120,457 | -0.26(-1.69%) |
May 01, 2019 | 16.07 | 16.11 | 15.31 | 15.36 | 84,013 | -0.74(-4.60%) |
Apr 30, 2019 | 15.31 | 16.25 | 15.31 | 16.10 | 76,815 | +0.82(+5.37%) |
Apr 29, 2019 | 15.76 | 15.76 | 15.07 | 15.28 | 46,854 | -0.48(-3.05%) |
Apr 26, 2019 | 15.58 | 15.89 | 15.57 | 15.76 | 67,940 | +0.24(+1.55%) |
Apr 25, 2019 | 15.63 | 15.94 | 15.47 | 15.52 | 115,245 | -0.01(-0.06%) |
Apr 24, 2019 | 14.93 | 15.78 | 14.93 | 15.53 | 82,084 | +0.62(+4.16%) |
Apr 23, 2019 | 14.80 | 14.96 | 14.79 | 14.91 | 81,042 | +0.04(+0.27%) |
Apr 22, 2019 | 14.99 | 15.05 | 14.81 | 14.87 | 174,657 | -0.03(-0.20%) |
Apr 18, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.01(+0.07%) | |
Apr 17, 2019 | 14.91 | 14.97 | 14.74 | 14.89 | 133,730 | -0.02(-0.13%) |
Apr 16, 2019 | 15.31 | 15.31 | 14.81 | 14.91 | 84,811 | -0.37(-2.42%) |
Apr 15, 2019 | 15.16 | 15.39 | 15.11 | 15.28 | 52,068 | -0.03(-0.20%) |
Apr 12, 2019 | 15.29 | 15.40 | 15.25 | 15.31 | 44,752 | -0.02(-0.13%) |
Apr 11, 2019 | 15.33 | 15.52 | 15.23 | 15.33 | 51,746 | -0.07(-0.45%) |
Apr 10, 2019 | 15.37 | 15.58 | 15.29 | 15.40 | 66,589 | +0.04(+0.26%) |
Apr 09, 2019 | 15.34 | 15.51 | 15.24 | 15.36 | 71,777 | +0.05(+0.33%) |
Apr 08, 2019 | 15.48 | 15.61 | 15.26 | 15.31 | 72,821 | -0.11(-0.71%) |
Apr 05, 2019 | 15.77 | 15.90 | 15.28 | 15.42 | 69,664 | -0.35(-2.22%) |
Apr 04, 2019 | 15.09 | 15.89 | 14.90 | 15.77 | 96,858 | +0.60(+3.96%) |
Apr 03, 2019 | 15.05 | 15.43 | 14.94 | 15.17 | 82,697 | +0.16(+1.07%) |
Apr 02, 2019 | 15.25 | 15.45 | 14.84 | 15.01 | 165,872 | -0.16(-1.05%) |
Apr 01, 2019 | 16.63 | 16.63 | 15.01 | 15.17 | 223,110 | -1.44(-8.67%) |
Mar 29, 2019 | 17.75 | 17.82 | 16.52 | 16.61 | 166,604 | -1.17(-6.58%) |
Mar 28, 2019 | 18.90 | 18.90 | 17.76 | 17.78 | 89,157 | -1.37(-7.15%) |
Mar 27, 2019 | 19.15 | 19.32 | 18.98 | 19.15 | 55,135 | +0.04(+0.21%) |
Mar 26, 2019 | 18.87 | 19.11 | 18.61 | 19.11 | 43,508 | +0.13(+0.68%) |
Mar 25, 2019 | 18.75 | 19.08 | 18.67 | 18.98 | 42,196 | +0.37(+1.99%) |
Mar 22, 2019 | 18.24 | 18.94 | 18.24 | 18.61 | 75,477 | +0.38(+2.08%) |
Mar 21, 2019 | 18.10 | 18.39 | 17.87 | 18.23 | 49,761 | +0.17(+0.94%) |
Mar 20, 2019 | 17.81 | 18.19 | 17.54 | 18.06 | 60,472 | +0.25(+1.40%) |
Mar 19, 2019 | 17.74 | 17.92 | 17.59 | 17.81 | 41,079 | +0.12(+0.68%) |
Mar 18, 2019 | 18.09 | 18.33 | 17.61 | 17.69 | 49,221 | -0.34(-1.89%) |
Mar 15, 2019 | 18.63 | 18.81 | 17.89 | 18.03 | 80,145 | -0.49(-2.65%) |
Mar 14, 2019 | 18.80 | 18.80 | 18.44 | 18.52 | 45,714 | -0.55(-2.88%) |
Mar 13, 2019 | 18.76 | 19.15 | 18.72 | 19.07 | 78,294 | +0.37(+1.98%) |
Mar 12, 2019 | 18.61 | 19.06 | 18.47 | 18.70 | 93,927 | +0.12(+0.65%) |
Mar 11, 2019 | 19.34 | 19.34 | 18.43 | 18.58 | 111,508 | -0.89(-4.57%) |
Mar 08, 2019 | 18.49 | 19.49 | 18.39 | 19.47 | 85,873 | +1.21(+6.63%) |
Mar 07, 2019 | 17.91 | 18.38 | 17.76 | 18.26 | 44,171 | +0.37(+2.07%) |
Mar 06, 2019 | 18.60 | 18.64 | 17.88 | 17.89 | 47,376 | -0.74(-3.97%) |
Mar 05, 2019 | 18.54 | 18.69 | 18.40 | 18.63 | 44,568 | +0.07(+0.38%) |
Mar 04, 2019 | 18.56 | 18.68 | 18.01 | 18.56 | 45,887 | -0.04(-0.22%) |