Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.76 | 13.34 | 12.60 | 12.70 | 48,600 | -0.18(-1.40%) |
May 30, 2019 | 13.08 | 13.15 | 12.85 | 12.88 | 62,697 | -0.10(-0.77%) |
May 29, 2019 | 13.03 | 13.17 | 12.79 | 12.98 | 72,256 | -0.11(-0.84%) |
May 28, 2019 | 13.00 | 13.44 | 13.00 | 13.09 | 60,877 | +0.13(+1.00%) |
May 24, 2019 | 12.68 | 13.23 | 12.61 | 12.96 | 70,600 | +0.38(+3.02%) |
May 23, 2019 | 12.82 | 12.89 | 12.53 | 12.58 | 59,111 | -0.40(-3.08%) |
May 22, 2019 | 13.50 | 13.55 | 12.82 | 12.98 | 48,196 | -0.56(-4.14%) |
May 21, 2019 | 13.37 | 13.95 | 13.32 | 13.54 | 40,488 | +0.22(+1.65%) |
May 20, 2019 | 13.93 | 14.21 | 13.21 | 13.32 | 55,971 | -0.75(-5.33%) |
May 17, 2019 | 14.11 | 14.52 | 13.80 | 14.07 | 37,900 | -0.09(-0.64%) |
May 16, 2019 | 14.10 | 14.22 | 13.90 | 14.16 | 36,948 | +0.29(+2.09%) |
May 15, 2019 | 14.00 | 14.14 | 13.75 | 13.87 | 26,006 | -0.17(-1.21%) |
May 14, 2019 | 14.21 | 14.43 | 13.73 | 14.04 | 45,722 | +0.04(+0.29%) |
May 13, 2019 | 14.03 | 14.28 | 13.54 | 14.00 | 55,320 | -0.36(-2.51%) |
May 10, 2019 | 14.04 | 14.53 | 13.37 | 14.36 | 62,200 | +0.24(+1.70%) |
May 09, 2019 | 14.14 | 14.53 | 13.83 | 14.12 | 48,285 | -0.04(-0.28%) |
May 08, 2019 | 14.49 | 14.65 | 14.15 | 14.16 | 59,687 | -0.36(-2.48%) |
May 07, 2019 | 14.65 | 14.82 | 14.41 | 14.52 | 52,761 | -0.28(-1.89%) |
May 06, 2019 | 14.99 | 15.00 | 14.50 | 14.80 | 25,598 | -0.24(-1.60%) |
May 03, 2019 | 14.65 | 15.22 | 14.41 | 15.04 | 66,800 | +0.50(+3.44%) |
May 02, 2019 | 14.40 | 14.98 | 14.39 | 14.54 | 54,787 | +0.17(+1.18%) |
May 01, 2019 | 14.35 | 14.75 | 14.25 | 14.37 | 84,145 | -0.02(-0.14%) |
Apr 30, 2019 | 15.70 | 15.70 | 14.21 | 14.39 | 81,882 | -1.32(-8.40%) |
Apr 29, 2019 | 16.30 | 16.36 | 15.50 | 15.71 | 35,695 | -0.65(-3.97%) |
Apr 26, 2019 | 16.39 | 16.71 | 16.25 | 16.36 | 39,500 | -0.04(-0.24%) |
Apr 25, 2019 | 16.12 | 16.97 | 15.95 | 16.40 | 46,418 | +0.39(+2.44%) |
Apr 24, 2019 | 15.75 | 16.35 | 15.50 | 16.01 | 89,278 | -0.69(-4.13%) |
Apr 23, 2019 | 16.83 | 16.83 | 16.34 | 16.70 | 27,065 | +0.16(+0.97%) |
Apr 22, 2019 | 16.97 | 17.25 | 16.33 | 16.54 | 13,557 | -0.62(-3.61%) |
Apr 18, 2019 | 16.91 | 17.18 | 16.76 | 17.16 | 13,900 | +0.15(+0.88%) |
Apr 17, 2019 | 16.95 | 17.22 | 16.88 | 17.01 | 11,606 | +0.13(+0.77%) |
Apr 16, 2019 | 17.00 | 17.25 | 16.81 | 16.88 | 12,897 | -0.13(-0.76%) |
Apr 15, 2019 | 16.91 | 17.09 | 16.43 | 17.01 | 41,881 | +0.09(+0.53%) |
Apr 12, 2019 | 17.10 | 17.48 | 16.58 | 16.92 | 24,700 | -0.14(-0.82%) |
Apr 11, 2019 | 17.67 | 17.67 | 17.00 | 17.06 | 22,693 | -0.65(-3.67%) |
Apr 10, 2019 | 17.56 | 17.77 | 17.32 | 17.71 | 32,990 | +0.17(+0.97%) |
Apr 09, 2019 | 17.69 | 17.80 | 17.54 | 17.54 | 14,455 | -0.16(-0.90%) |
Apr 08, 2019 | 18.00 | 18.09 | 17.50 | 17.70 | 46,698 | -0.30(-1.67%) |
Apr 05, 2019 | 18.13 | 18.20 | 17.66 | 18.00 | 17,300 | -0.12(-0.66%) |
Apr 04, 2019 | 17.44 | 18.27 | 16.41 | 18.12 | 24,173 | +0.69(+3.96%) |
Apr 03, 2019 | 17.00 | 17.50 | 16.96 | 17.43 | 20,873 | +0.47(+2.77%) |
Apr 02, 2019 | 17.02 | 17.02 | 16.75 | 16.96 | 18,055 | -0.07(-0.41%) |
Apr 01, 2019 | 16.83 | 17.03 | 16.59 | 17.03 | 16,698 | +0.46(+2.78%) |
Mar 29, 2019 | 17.00 | 18.01 | 16.15 | 16.57 | 23,100 | -0.38(-2.24%) |
Mar 28, 2019 | 16.55 | 16.98 | 16.55 | 16.95 | 30,742 | +0.39(+2.36%) |
Mar 27, 2019 | 16.14 | 16.68 | 15.80 | 16.56 | 53,709 | +0.60(+3.76%) |
Mar 26, 2019 | 16.36 | 16.62 | 15.75 | 15.96 | 33,097 | -0.27(-1.66%) |
Mar 25, 2019 | 16.28 | 16.45 | 16.11 | 16.23 | 24,649 | +0.12(+0.74%) |
Mar 22, 2019 | 17.00 | 17.12 | 16.11 | 16.11 | 74,100 | -0.89(-5.24%) |
Mar 21, 2019 | 16.82 | 17.26 | 16.74 | 17.00 | 31,612 | +0.19(+1.13%) |
Mar 20, 2019 | 16.73 | 17.21 | 16.47 | 16.81 | 30,898 | +0.09(+0.54%) |
Mar 19, 2019 | 17.00 | 17.32 | 16.54 | 16.72 | 23,636 | -0.25(-1.47%) |
Mar 18, 2019 | 17.15 | 18.52 | 16.70 | 16.97 | 18,199 | -0.19(-1.11%) |
Mar 15, 2019 | 16.71 | 17.24 | 16.68 | 17.16 | 66,500 | +0.48(+2.88%) |
Mar 14, 2019 | 16.84 | 17.27 | 16.58 | 16.68 | 14,909 | -0.15(-0.89%) |
Mar 13, 2019 | 17.14 | 17.37 | 16.68 | 16.83 | 16,185 | -0.22(-1.29%) |
Mar 12, 2019 | 17.09 | 17.91 | 16.80 | 17.05 | 33,936 | -0.05(-0.29%) |
Mar 11, 2019 | 16.80 | 17.22 | 16.47 | 17.10 | 23,791 | +0.33(+1.97%) |
Mar 08, 2019 | 17.28 | 17.58 | 16.52 | 16.77 | 37,300 | -0.63(-3.62%) |
Mar 07, 2019 | 18.02 | 18.39 | 17.40 | 17.40 | 45,998 | -0.61(-3.39%) |
Mar 06, 2019 | 18.71 | 18.77 | 18.01 | 18.01 | 45,490 | -0.69(-3.69%) |
Mar 05, 2019 | 18.06 | 18.95 | 18.06 | 18.70 | 26,978 | +0.60(+3.31%) |
Mar 04, 2019 | 18.63 | 18.96 | 18.00 | 18.10 | 34,500 | -0.54(-2.90%) |