Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.36 | 13.46 | 12.33 | 12.51 | 35,300 | -1.01(-7.47%) |
May 30, 2019 | 13.58 | 13.99 | 13.33 | 13.52 | 56,601 | -0.02(-0.15%) |
May 29, 2019 | 13.50 | 13.82 | 13.27 | 13.54 | 38,444 | -0.27(-1.96%) |
May 28, 2019 | 14.09 | 14.36 | 13.70 | 13.81 | 38,791 | -0.35(-2.47%) |
May 24, 2019 | 14.17 | 14.62 | 13.89 | 14.16 | 63,900 | +0.07(+0.50%) |
May 23, 2019 | 14.42 | 14.53 | 13.75 | 14.09 | 65,068 | -0.64(-4.34%) |
May 22, 2019 | 14.58 | 14.99 | 14.52 | 14.73 | 26,170 | +0.16(+1.10%) |
May 21, 2019 | 14.49 | 14.86 | 14.23 | 14.57 | 98,892 | +0.10(+0.69%) |
May 20, 2019 | 14.39 | 14.76 | 13.88 | 14.47 | 110,775 | +0.05(+0.35%) |
May 17, 2019 | 15.11 | 15.62 | 14.20 | 14.42 | 44,600 | -0.76(-5.01%) |
May 16, 2019 | 15.06 | 15.60 | 14.86 | 15.18 | 50,499 | +0.16(+1.07%) |
May 15, 2019 | 14.68 | 15.16 | 14.64 | 15.02 | 28,201 | +0.22(+1.49%) |
May 14, 2019 | 14.43 | 15.07 | 14.38 | 14.80 | 74,953 | +0.36(+2.49%) |
May 13, 2019 | 14.99 | 15.10 | 13.97 | 14.44 | 66,863 | -0.57(-3.80%) |
May 10, 2019 | 15.15 | 15.17 | 14.51 | 15.01 | 103,200 | +0.16(+1.08%) |
May 09, 2019 | 15.24 | 15.65 | 14.76 | 14.85 | 57,788 | -0.50(-3.26%) |
May 08, 2019 | 15.88 | 15.89 | 15.12 | 15.35 | 38,046 | -0.54(-3.40%) |
May 07, 2019 | 13.99 | 15.89 | 13.99 | 15.89 | 48,887 | +0.58(+3.79%) |
May 06, 2019 | 15.17 | 15.62 | 14.93 | 15.31 | 75,770 | -0.02(-0.13%) |
May 03, 2019 | 12.61 | 15.53 | 12.61 | 15.33 | 136,000 | +2.89(+23.23%) |
May 02, 2019 | 13.10 | 13.47 | 12.36 | 12.44 | 62,776 | -0.89(-6.68%) |
May 01, 2019 | 13.58 | 13.86 | 13.10 | 13.33 | 99,082 | -0.12(-0.89%) |
Apr 30, 2019 | 14.50 | 14.50 | 13.45 | 13.45 | 104,815 | -0.94(-6.53%) |
Apr 29, 2019 | 14.14 | 14.62 | 14.05 | 14.39 | 27,085 | +0.25(+1.77%) |
Apr 26, 2019 | 14.05 | 14.19 | 13.88 | 14.14 | 18,900 | +0.14(+1.00%) |
Apr 25, 2019 | 14.07 | 14.24 | 13.89 | 14.00 | 33,055 | -0.17(-1.20%) |
Apr 24, 2019 | 14.66 | 14.66 | 14.14 | 14.17 | 20,212 | +0.12(+0.85%) |
Apr 23, 2019 | 13.94 | 14.26 | 13.94 | 14.05 | 13,851 | -0.05(-0.35%) |
Apr 22, 2019 | 13.95 | 14.26 | 13.92 | 14.10 | 19,012 | +0.25(+1.81%) |
Apr 18, 2019 | 13.81 | 13.91 | 13.67 | 13.85 | 15,700 | +0.05(+0.36%) |
Apr 17, 2019 | 13.76 | 13.92 | 13.65 | 13.80 | 33,184 | +0.03(+0.22%) |
Apr 16, 2019 | 13.55 | 13.85 | 13.52 | 13.77 | 42,943 | +0.11(+0.81%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.42 | 13.66 | 21,376 | -0.05(-0.36%) |
Apr 12, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 38,000 | -0.45(-3.18%) |
Apr 11, 2019 | 14.24 | 14.27 | 13.95 | 14.16 | 26,394 | -0.06(-0.42%) |
Apr 10, 2019 | 13.79 | 14.51 | 13.79 | 14.22 | 43,149 | +0.40(+2.89%) |
Apr 09, 2019 | 13.72 | 14.15 | 13.52 | 13.82 | 26,671 | +0.39(+2.90%) |
Apr 08, 2019 | 13.37 | 13.62 | 13.34 | 13.43 | 26,946 | +0.10(+0.75%) |
Apr 05, 2019 | 13.77 | 13.77 | 13.10 | 13.33 | 60,400 | +0.02(+0.15%) |
Apr 04, 2019 | 13.78 | 13.78 | 13.29 | 13.31 | 18,912 | -0.14(-1.04%) |
Apr 03, 2019 | 13.28 | 13.51 | 13.11 | 13.45 | 44,556 | +0.22(+1.66%) |
Apr 02, 2019 | 13.14 | 13.72 | 13.10 | 13.23 | 46,289 | -0.06(-0.45%) |
Apr 01, 2019 | 13.01 | 13.29 | 12.86 | 13.29 | 65,982 | +0.35(+2.70%) |
Mar 29, 2019 | 13.40 | 13.54 | 12.82 | 12.94 | 58,600 | -0.36(-2.71%) |
Mar 28, 2019 | 13.45 | 13.50 | 12.93 | 13.30 | 81,731 | -0.08(-0.60%) |
Mar 27, 2019 | 13.58 | 13.72 | 13.31 | 13.38 | 24,391 | -0.31(-2.26%) |
Mar 26, 2019 | 13.68 | 13.94 | 13.41 | 13.69 | 29,454 | +0.23(+1.71%) |
Mar 25, 2019 | 13.79 | 13.79 | 13.32 | 13.46 | 37,662 | -0.32(-2.32%) |
Mar 22, 2019 | 14.71 | 14.71 | 13.67 | 13.78 | 21,900 | -0.92(-6.26%) |
Mar 21, 2019 | 15.01 | 15.23 | 14.69 | 14.70 | 33,788 | -0.33(-2.20%) |
Mar 20, 2019 | 14.96 | 15.51 | 14.94 | 15.03 | 30,102 | +0.26(+1.76%) |
Mar 19, 2019 | 14.95 | 15.31 | 14.70 | 14.77 | 24,870 | -0.03(-0.20%) |
Mar 18, 2019 | 14.29 | 15.06 | 14.28 | 14.80 | 61,284 | +0.64(+4.52%) |
Mar 15, 2019 | 14.97 | 15.71 | 14.12 | 14.16 | 180,000 | -1.02(-6.72%) |
Mar 14, 2019 | 15.15 | 15.42 | 15.05 | 15.18 | 15,633 | +0.04(+0.26%) |
Mar 13, 2019 | 14.97 | 15.32 | 14.86 | 15.14 | 48,800 | +0.32(+2.16%) |
Mar 12, 2019 | 14.78 | 15.00 | 14.55 | 14.82 | 50,516 | +0.13(+0.88%) |
Mar 11, 2019 | 15.20 | 15.28 | 14.69 | 14.69 | 47,507 | -0.39(-2.59%) |
Mar 08, 2019 | 15.07 | 15.34 | 14.85 | 15.08 | 32,900 | -0.24(-1.57%) |
Mar 07, 2019 | 15.34 | 15.71 | 14.58 | 15.32 | 64,291 | -0.06(-0.39%) |
Mar 06, 2019 | 15.87 | 15.87 | 15.24 | 15.38 | 34,665 | -0.35(-2.23%) |
Mar 05, 2019 | 15.75 | 16.18 | 15.45 | 15.73 | 45,683 | -0.13(-0.82%) |
Mar 04, 2019 | 16.68 | 16.68 | 15.74 | 15.86 | 43,540 | -0.80(-4.80%) |