Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.87 | 13.54 | 12.80 | 12.80 | 12,595 | -0.75(-5.54%) |
May 30, 2019 | 13.00 | 14.20 | 12.72 | 13.55 | 34,401 | +0.75(+5.86%) |
May 29, 2019 | 13.02 | 13.40 | 12.60 | 12.80 | 49,307 | -0.80(-5.88%) |
May 28, 2019 | 14.60 | 14.80 | 13.00 | 13.60 | 79,335 | -1.66(-10.88%) |
May 24, 2019 | 16.45 | 20.40 | 14.10 | 15.26 | 1,398,540 | +2.78(+22.26%) |
May 23, 2019 | 13.30 | 13.30 | 12.12 | 12.48 | 3,641 | -0.50(-3.85%) |
May 22, 2019 | 12.55 | 13.29 | 12.27 | 12.98 | 1,417 | +0.44(+3.48%) |
May 21, 2019 | 12.24 | 12.80 | 12.24 | 12.55 | 3,194 | -0.15(-1.21%) |
May 20, 2019 | 13.44 | 14.40 | 12.20 | 12.70 | 3,622 | -1.10(-7.97%) |
May 17, 2019 | 13.80 | 14.00 | 13.20 | 13.80 | 1,140 | +0.00(+0.00%) |
May 16, 2019 | 13.66 | 14.20 | 13.66 | 13.80 | 1,703 | +0.00(+0.00%) |
May 15, 2019 | 14.40 | 14.40 | 13.64 | 13.80 | 1,879 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.40 | 13.80 | 13.80 | 1,752 | -0.10(-0.72%) |
May 13, 2019 | 13.80 | 14.40 | 13.50 | 13.90 | 2,334 | +0.00(+0.01%) |
May 10, 2019 | 14.04 | 14.40 | 13.60 | 13.90 | 1,985 | -0.36(-2.54%) |
May 09, 2019 | 14.42 | 14.43 | 14.00 | 14.26 | 3,595 | -0.54(-3.65%) |
May 08, 2019 | 14.40 | 14.80 | 14.20 | 14.80 | 7,015 | +0.44(+3.06%) |
May 07, 2019 | 14.40 | 14.40 | 14.01 | 14.36 | 2,485 | +0.15(+1.07%) |
May 06, 2019 | 14.40 | 14.40 | 14.20 | 14.21 | 2,576 | -0.29(-2.03%) |
May 03, 2019 | 13.84 | 14.76 | 13.47 | 14.50 | 1,630 | +0.46(+3.26%) |
May 02, 2019 | 14.24 | 14.76 | 13.25 | 14.04 | 4,725 | -0.54(-3.68%) |
May 01, 2019 | 14.51 | 14.76 | 14.02 | 14.58 | 3,507 | -0.02(-0.14%) |
Apr 30, 2019 | 14.02 | 14.76 | 14.02 | 14.60 | 7,980 | +0.52(+3.71%) |
Apr 29, 2019 | 13.92 | 14.44 | 13.92 | 14.08 | 3,420 | +0.18(+1.28%) |
Apr 26, 2019 | 13.20 | 14.00 | 13.20 | 13.90 | 1,325 | +0.30(+2.21%) |
Apr 25, 2019 | 14.00 | 14.38 | 13.20 | 13.60 | 4,885 | -0.40(-2.86%) |
Apr 24, 2019 | 13.98 | 14.20 | 13.98 | 14.00 | 2,676 | -0.20(-1.42%) |
Apr 23, 2019 | 14.00 | 14.40 | 13.60 | 14.20 | 4,622 | +0.11(+0.75%) |
Apr 22, 2019 | 14.00 | 14.33 | 13.56 | 14.10 | 5,449 | -0.25(-1.73%) |
Apr 18, 2019 | 14.09 | 14.76 | 13.40 | 14.34 | 11,540 | -0.06(-0.39%) |
Apr 17, 2019 | 14.52 | 15.32 | 14.26 | 14.40 | 3,036 | -0.40(-2.70%) |
Apr 16, 2019 | 14.40 | 15.20 | 13.80 | 14.80 | 6,985 | +0.00(+0.00%) |
Apr 15, 2019 | 14.80 | 15.00 | 13.84 | 14.80 | 13,030 | +0.24(+1.63%) |
Apr 12, 2019 | 15.60 | 15.80 | 14.40 | 14.56 | 23,165 | -1.24(-7.84%) |
Apr 11, 2019 | 16.50 | 17.00 | 15.60 | 15.80 | 9,222 | -0.80(-4.82%) |
Apr 10, 2019 | 16.60 | 17.00 | 16.00 | 16.60 | 11,656 | +0.00(+0.00%) |
Apr 09, 2019 | 16.62 | 17.08 | 16.24 | 16.60 | 10,303 | -0.20(-1.19%) |
Apr 08, 2019 | 16.80 | 17.20 | 16.60 | 16.80 | 9,711 | -0.17(-1.03%) |
Apr 05, 2019 | 16.40 | 17.20 | 16.40 | 16.97 | 15,840 | -0.22(-1.29%) |
Apr 04, 2019 | 17.30 | 17.58 | 15.90 | 17.20 | 15,784 | -0.09(-0.54%) |
Apr 03, 2019 | 17.60 | 17.60 | 16.94 | 17.29 | 16,796 | -0.31(-1.76%) |
Apr 02, 2019 | 17.60 | 17.60 | 16.80 | 17.60 | 41,233 | -0.20(-1.12%) |
Apr 01, 2019 | 19.00 | 19.00 | 17.40 | 17.80 | 50,066 | -0.90(-4.81%) |
Mar 29, 2019 | 18.00 | 19.26 | 17.62 | 18.70 | 60,690 | +0.70(+3.89%) |
Mar 28, 2019 | 17.40 | 18.60 | 17.40 | 18.00 | 26,954 | +0.00(+0.00%) |
Mar 27, 2019 | 18.40 | 18.40 | 17.20 | 18.00 | 38,619 | -0.40(-2.20%) |
Mar 26, 2019 | 18.40 | 18.80 | 17.12 | 18.40 | 61,647 | -0.60(-3.14%) |
Mar 25, 2019 | 22.00 | 23.60 | 18.00 | 19.00 | 434,143 | +0.00(+0.00%) |
Mar 22, 2019 | 19.80 | 20.00 | 18.60 | 19.00 | 36,080 | -0.30(-1.56%) |
Mar 21, 2019 | 20.60 | 21.00 | 18.50 | 19.30 | 96,369 | -0.70(-3.49%) |
Mar 20, 2019 | 17.20 | 20.60 | 17.20 | 20.00 | 111,916 | +2.80(+16.28%) |
Mar 19, 2019 | 18.20 | 18.20 | 17.00 | 17.20 | 27,848 | -0.64(-3.57%) |
Mar 18, 2019 | 17.14 | 18.40 | 16.80 | 17.84 | 70,679 | +0.61(+3.55%) |
Mar 15, 2019 | 16.20 | 18.00 | 16.10 | 17.22 | 87,880 | +1.22(+7.65%) |
Mar 14, 2019 | 15.60 | 16.20 | 15.60 | 16.00 | 28,403 | +0.20(+1.27%) |
Mar 13, 2019 | 16.40 | 16.60 | 15.00 | 15.80 | 49,543 | -0.77(-4.67%) |
Mar 12, 2019 | 16.80 | 16.80 | 16.10 | 16.57 | 29,647 | +0.17(+1.06%) |
Mar 11, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 67,886 | +0.46(+2.89%) |
Mar 08, 2019 | 21.00 | 21.00 | 15.42 | 15.94 | 459,145 | -1.46(-8.39%) |
Mar 07, 2019 | 17.40 | 17.90 | 16.94 | 17.40 | 100,205 | +0.00(+0.00%) |
Mar 06, 2019 | 18.40 | 18.40 | 16.60 | 17.40 | 122,702 | +0.00(+0.00%) |
Mar 05, 2019 | 16.80 | 17.80 | 16.40 | 17.40 | 128,125 | +0.56(+3.33%) |
Mar 04, 2019 | 16.76 | 17.00 | 16.60 | 16.84 | 2,793 | +0.64(+3.95%) |