Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.08 | 14.33 | 13.30 | 13.48 | 666,800 | -0.79(-5.54%) |
May 30, 2019 | 13.91 | 14.56 | 13.91 | 14.27 | 605,428 | +0.31(+2.22%) |
May 29, 2019 | 13.40 | 14.03 | 13.27 | 13.96 | 421,846 | +0.41(+3.03%) |
May 28, 2019 | 13.72 | 14.05 | 13.11 | 13.55 | 1,226,295 | -0.08(-0.59%) |
May 24, 2019 | 14.28 | 14.68 | 13.57 | 13.63 | 650,600 | -0.48(-3.40%) |
May 23, 2019 | 14.19 | 14.28 | 13.61 | 14.11 | 653,864 | -0.41(-2.82%) |
May 22, 2019 | 14.50 | 14.65 | 14.10 | 14.52 | 566,982 | -0.07(-0.48%) |
May 21, 2019 | 15.12 | 15.36 | 14.53 | 14.59 | 590,183 | -0.31(-2.08%) |
May 20, 2019 | 15.66 | 15.89 | 14.52 | 14.90 | 858,462 | -0.99(-6.23%) |
May 17, 2019 | 16.94 | 17.02 | 15.81 | 15.89 | 415,200 | -1.46(-8.41%) |
May 16, 2019 | 18.50 | 18.50 | 17.30 | 17.35 | 475,947 | -1.07(-5.81%) |
May 15, 2019 | 18.31 | 18.50 | 18.00 | 18.42 | 193,960 | +0.00(+0.00%) |
May 14, 2019 | 18.57 | 18.68 | 18.10 | 18.42 | 179,325 | +0.11(+0.60%) |
May 13, 2019 | 18.04 | 18.54 | 17.85 | 18.31 | 212,821 | -0.35(-1.88%) |
May 10, 2019 | 19.00 | 19.17 | 18.33 | 18.66 | 236,300 | -0.27(-1.43%) |
May 09, 2019 | 17.99 | 19.26 | 17.68 | 18.93 | 518,353 | +0.68(+3.73%) |
May 08, 2019 | 18.08 | 18.38 | 17.93 | 18.25 | 209,989 | -0.05(-0.27%) |
May 07, 2019 | 18.85 | 19.09 | 18.15 | 18.30 | 299,060 | -0.72(-3.79%) |
May 06, 2019 | 19.14 | 19.50 | 18.74 | 19.02 | 673,034 | -0.98(-4.90%) |
May 03, 2019 | 19.51 | 20.58 | 19.44 | 20.00 | 366,500 | +0.47(+2.41%) |
May 02, 2019 | 20.23 | 20.41 | 19.25 | 19.53 | 416,595 | -0.59(-2.93%) |
May 01, 2019 | 20.48 | 21.19 | 20.00 | 20.12 | 733,598 | -0.55(-2.66%) |
Apr 30, 2019 | 18.43 | 20.68 | 18.30 | 20.67 | 1,659,484 | +2.19(+11.85%) |
Apr 29, 2019 | 16.12 | 18.84 | 16.12 | 18.48 | 1,812,357 | +3.10(+20.16%) |
Apr 26, 2019 | 15.25 | 15.46 | 15.07 | 15.38 | 313,200 | +0.11(+0.72%) |
Apr 25, 2019 | 15.75 | 15.75 | 15.12 | 15.27 | 224,409 | -0.44(-2.80%) |
Apr 24, 2019 | 15.82 | 15.82 | 15.37 | 15.71 | 173,203 | -0.02(-0.13%) |
Apr 23, 2019 | 15.60 | 15.93 | 15.31 | 15.73 | 236,905 | +0.17(+1.09%) |
Apr 22, 2019 | 15.14 | 15.63 | 15.13 | 15.56 | 160,571 | +0.25(+1.63%) |
Apr 18, 2019 | 15.15 | 15.41 | 14.90 | 15.31 | 204,600 | +0.12(+0.79%) |
Apr 17, 2019 | 15.12 | 15.37 | 15.03 | 15.19 | 189,196 | +0.08(+0.53%) |
Apr 16, 2019 | 15.73 | 15.75 | 15.03 | 15.11 | 355,351 | -0.41(-2.64%) |
Apr 15, 2019 | 16.42 | 16.42 | 15.36 | 15.52 | 457,600 | -0.95(-5.77%) |
Apr 12, 2019 | 16.59 | 16.75 | 16.42 | 16.47 | 172,600 | +0.13(+0.80%) |
Apr 11, 2019 | 16.42 | 16.65 | 16.22 | 16.34 | 296,169 | -0.15(-0.91%) |
Apr 10, 2019 | 16.64 | 16.68 | 16.24 | 16.49 | 632,838 | -0.15(-0.90%) |
Apr 09, 2019 | 17.19 | 17.19 | 16.55 | 16.64 | 193,270 | -0.52(-3.03%) |
Apr 08, 2019 | 17.24 | 17.32 | 17.08 | 17.16 | 109,219 | -0.10(-0.58%) |
Apr 05, 2019 | 17.00 | 17.49 | 16.93 | 17.26 | 161,100 | +0.31(+1.83%) |
Apr 04, 2019 | 17.46 | 17.65 | 16.93 | 16.95 | 298,692 | -0.40(-2.31%) |
Apr 03, 2019 | 17.04 | 17.63 | 17.04 | 17.35 | 331,843 | +0.39(+2.30%) |
Apr 02, 2019 | 17.00 | 17.30 | 16.85 | 16.96 | 408,271 | -0.13(-0.76%) |
Apr 01, 2019 | 16.88 | 17.15 | 16.58 | 17.09 | 366,485 | +0.51(+3.08%) |
Mar 29, 2019 | 16.37 | 16.69 | 16.30 | 16.58 | 379,100 | +0.49(+3.05%) |
Mar 28, 2019 | 16.51 | 16.67 | 16.04 | 16.09 | 355,181 | -0.43(-2.60%) |
Mar 27, 2019 | 16.97 | 16.97 | 16.41 | 16.52 | 274,997 | -0.38(-2.25%) |
Mar 26, 2019 | 17.21 | 17.32 | 16.59 | 16.90 | 230,335 | -0.24(-1.40%) |
Mar 25, 2019 | 16.50 | 17.18 | 16.38 | 17.14 | 292,188 | +0.60(+3.63%) |
Mar 22, 2019 | 17.30 | 17.41 | 16.51 | 16.54 | 483,200 | -0.96(-5.49%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.28 | 17.50 | 475,549 | -0.50(-2.78%) |
Mar 20, 2019 | 18.61 | 18.61 | 17.73 | 18.00 | 322,094 | -0.62(-3.33%) |
Mar 19, 2019 | 18.75 | 18.92 | 18.45 | 18.62 | 211,853 | -0.12(-0.64%) |
Mar 18, 2019 | 19.50 | 19.57 | 18.56 | 18.74 | 305,147 | -0.64(-3.30%) |
Mar 15, 2019 | 18.94 | 19.66 | 18.66 | 19.38 | 439,700 | +0.61(+3.25%) |
Mar 14, 2019 | 18.28 | 18.93 | 17.68 | 18.77 | 417,984 | +0.42(+2.29%) |
Mar 13, 2019 | 18.71 | 18.75 | 18.31 | 18.35 | 168,458 | -0.38(-2.03%) |
Mar 12, 2019 | 19.35 | 19.35 | 18.49 | 18.73 | 222,481 | -0.40(-2.09%) |
Mar 11, 2019 | 18.70 | 19.31 | 18.70 | 19.13 | 259,574 | +0.80(+4.36%) |
Mar 08, 2019 | 18.38 | 18.63 | 17.88 | 18.33 | 464,000 | -0.31(-1.66%) |
Mar 07, 2019 | 20.33 | 20.33 | 18.62 | 18.64 | 595,652 | -1.86(-9.07%) |
Mar 06, 2019 | 20.62 | 21.49 | 20.20 | 20.50 | 471,259 | -0.12(-0.58%) |
Mar 05, 2019 | 19.84 | 20.93 | 19.80 | 20.62 | 417,933 | +0.77(+3.88%) |
Mar 04, 2019 | 20.22 | 20.28 | 19.37 | 19.85 | 233,265 | -0.01(-0.05%) |