Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.84 | 16.25 | 15.44 | 16.00 | 142,200 | -0.07(-0.44%) |
May 30, 2019 | 15.69 | 16.42 | 15.63 | 16.07 | 193,819 | +0.32(+2.03%) |
May 29, 2019 | 15.81 | 15.92 | 15.35 | 15.75 | 186,941 | -0.22(-1.38%) |
May 28, 2019 | 16.15 | 16.63 | 15.88 | 15.97 | 156,813 | -0.47(-2.86%) |
May 24, 2019 | 15.91 | 16.70 | 15.88 | 16.44 | 281,400 | +0.40(+2.49%) |
May 23, 2019 | 17.48 | 17.70 | 15.50 | 16.04 | 872,738 | -1.42(-8.13%) |
May 22, 2019 | 17.43 | 18.07 | 16.80 | 17.46 | 660,817 | +0.00(+0.00%) |
May 21, 2019 | 17.25 | 17.86 | 17.10 | 17.46 | 178,587 | +0.21(+1.22%) |
May 20, 2019 | 18.40 | 18.49 | 16.50 | 17.25 | 372,330 | -1.22(-6.61%) |
May 17, 2019 | 19.50 | 19.75 | 18.25 | 18.47 | 216,700 | -0.96(-4.94%) |
May 16, 2019 | 18.61 | 19.67 | 18.61 | 19.43 | 222,699 | +0.93(+5.03%) |
May 15, 2019 | 18.38 | 19.00 | 18.25 | 18.50 | 200,596 | +0.07(+0.38%) |
May 14, 2019 | 18.96 | 18.99 | 18.05 | 18.43 | 240,826 | -0.50(-2.64%) |
May 13, 2019 | 18.95 | 19.13 | 17.58 | 18.93 | 205,616 | -0.26(-1.35%) |
May 10, 2019 | 17.89 | 19.81 | 17.77 | 19.19 | 701,800 | +1.79(+10.29%) |
May 09, 2019 | 17.53 | 17.76 | 17.21 | 17.40 | 91,804 | -0.25(-1.42%) |
May 08, 2019 | 17.07 | 17.76 | 16.96 | 17.65 | 71,600 | +0.56(+3.28%) |
May 07, 2019 | 17.38 | 17.72 | 16.79 | 17.09 | 78,409 | -0.45(-2.57%) |
May 06, 2019 | 17.37 | 17.75 | 16.95 | 17.54 | 69,774 | -0.02(-0.11%) |
May 03, 2019 | 17.68 | 17.79 | 17.11 | 17.56 | 117,400 | -0.09(-0.51%) |
May 02, 2019 | 17.67 | 17.80 | 17.54 | 17.65 | 42,982 | -0.14(-0.79%) |
May 01, 2019 | 17.78 | 17.89 | 17.51 | 17.79 | 67,180 | +0.13(+0.74%) |
Apr 30, 2019 | 17.74 | 17.87 | 17.39 | 17.66 | 85,881 | -0.02(-0.11%) |
Apr 29, 2019 | 17.25 | 17.78 | 16.60 | 17.68 | 104,464 | +0.53(+3.09%) |
Apr 26, 2019 | 17.20 | 17.85 | 17.14 | 17.15 | 174,700 | -0.05(-0.29%) |
Apr 25, 2019 | 17.38 | 17.41 | 16.57 | 17.20 | 113,516 | -0.23(-1.32%) |
Apr 24, 2019 | 17.90 | 17.90 | 17.14 | 17.43 | 130,760 | -0.19(-1.08%) |
Apr 23, 2019 | 17.96 | 18.46 | 17.37 | 17.62 | 117,917 | -0.21(-1.18%) |
Apr 22, 2019 | 16.92 | 18.50 | 16.71 | 17.83 | 251,350 | +1.01(+6.00%) |
Apr 18, 2019 | 16.24 | 16.89 | 16.20 | 16.82 | 47,300 | +0.58(+3.57%) |
Apr 17, 2019 | 17.05 | 17.07 | 16.24 | 16.24 | 95,073 | -0.85(-4.97%) |
Apr 16, 2019 | 16.99 | 17.09 | 16.30 | 17.09 | 53,502 | +0.11(+0.65%) |
Apr 15, 2019 | 16.70 | 17.00 | 16.58 | 16.98 | 59,996 | +0.35(+2.10%) |
Apr 12, 2019 | 16.61 | 16.70 | 16.04 | 16.63 | 174,800 | +0.00(+0.00%) |
Apr 11, 2019 | 16.74 | 16.81 | 16.51 | 16.63 | 52,427 | -0.12(-0.72%) |
Apr 10, 2019 | 16.87 | 17.00 | 16.65 | 16.75 | 41,668 | -0.07(-0.42%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.57 | 16.82 | 44,569 | -0.23(-1.35%) |
Apr 08, 2019 | 17.03 | 17.15 | 16.39 | 17.05 | 105,797 | +0.03(+0.18%) |
Apr 05, 2019 | 16.90 | 17.08 | 16.65 | 17.02 | 208,400 | +0.65(+3.97%) |
Apr 04, 2019 | 16.34 | 16.61 | 16.25 | 16.37 | 80,137 | +0.04(+0.24%) |
Apr 03, 2019 | 15.96 | 16.75 | 15.70 | 16.33 | 213,606 | +0.65(+4.15%) |
Apr 02, 2019 | 15.42 | 15.88 | 15.01 | 15.68 | 79,298 | +0.26(+1.69%) |
Apr 01, 2019 | 16.01 | 16.18 | 15.22 | 15.42 | 159,891 | -0.33(-2.10%) |
Mar 29, 2019 | 14.24 | 15.89 | 14.22 | 15.75 | 283,600 | +1.60(+11.31%) |
Mar 28, 2019 | 14.15 | 14.60 | 13.82 | 14.15 | 95,468 | -0.01(-0.07%) |
Mar 27, 2019 | 15.27 | 15.27 | 14.08 | 14.16 | 91,238 | -0.99(-6.53%) |
Mar 26, 2019 | 15.16 | 15.52 | 15.04 | 15.15 | 92,121 | +0.12(+0.80%) |
Mar 25, 2019 | 14.85 | 15.19 | 14.78 | 15.03 | 42,818 | +0.19(+1.28%) |
Mar 22, 2019 | 15.67 | 15.77 | 13.90 | 14.84 | 204,000 | -0.49(-3.20%) |
Mar 21, 2019 | 14.45 | 15.55 | 14.45 | 15.33 | 303,882 | +0.88(+6.09%) |
Mar 20, 2019 | 14.00 | 14.61 | 14.00 | 14.45 | 102,972 | +0.59(+4.26%) |
Mar 19, 2019 | 14.23 | 14.68 | 13.83 | 13.86 | 123,033 | -0.36(-2.53%) |
Mar 18, 2019 | 14.37 | 14.47 | 13.70 | 14.22 | 124,255 | -0.22(-1.52%) |
Mar 15, 2019 | 14.08 | 14.72 | 13.95 | 14.44 | 150,000 | +0.40(+2.85%) |
Mar 14, 2019 | 13.99 | 14.12 | 13.55 | 14.04 | 113,949 | +0.04(+0.29%) |
Mar 13, 2019 | 14.53 | 14.77 | 13.67 | 14.00 | 156,007 | -0.52(-3.58%) |
Mar 12, 2019 | 14.90 | 14.99 | 14.01 | 14.52 | 327,927 | -0.38(-2.55%) |
Mar 11, 2019 | 13.50 | 15.00 | 13.00 | 14.90 | 354,618 | +1.45(+10.78%) |
Mar 08, 2019 | 12.75 | 13.49 | 12.31 | 13.45 | 388,500 | +1.43(+11.90%) |
Mar 07, 2019 | 12.02 | 12.19 | 11.75 | 12.02 | 82,587 | +0.07(+0.59%) |
Mar 06, 2019 | 11.75 | 12.10 | 11.75 | 11.95 | 43,089 | -0.07(-0.58%) |
Mar 05, 2019 | 12.19 | 12.19 | 11.73 | 12.02 | 56,025 | -0.17(-1.39%) |
Mar 04, 2019 | 12.01 | 12.32 | 11.70 | 12.19 | 160,263 | +0.21(+1.75%) |