Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.25 | 14.54 | 14.25 | 14.36 | 312,500 | -0.13(-0.90%) |
May 30, 2019 | 14.55 | 14.77 | 14.43 | 14.49 | 215,500 | +0.02(+0.14%) |
May 29, 2019 | 14.40 | 14.60 | 14.24 | 14.47 | 331,552 | -0.04(-0.28%) |
May 28, 2019 | 14.63 | 14.84 | 14.46 | 14.51 | 308,128 | -0.09(-0.62%) |
May 24, 2019 | 14.77 | 14.96 | 14.56 | 14.60 | 225,600 | -0.08(-0.54%) |
May 23, 2019 | 14.79 | 14.80 | 14.45 | 14.68 | 262,843 | -0.36(-2.39%) |
May 22, 2019 | 15.40 | 15.40 | 15.00 | 15.04 | 372,194 | -0.51(-3.28%) |
May 21, 2019 | 15.56 | 15.69 | 15.44 | 15.55 | 361,944 | +0.25(+1.63%) |
May 20, 2019 | 15.40 | 15.58 | 15.14 | 15.30 | 336,999 | -0.42(-2.67%) |
May 17, 2019 | 16.13 | 16.36 | 15.68 | 15.72 | 197,700 | -0.60(-3.68%) |
May 16, 2019 | 16.31 | 16.44 | 16.09 | 16.32 | 159,440 | -0.07(-0.43%) |
May 15, 2019 | 16.02 | 16.56 | 16.02 | 16.39 | 190,525 | +0.16(+0.99%) |
May 14, 2019 | 15.81 | 16.34 | 15.75 | 16.23 | 367,366 | +0.60(+3.84%) |
May 13, 2019 | 16.19 | 16.29 | 15.58 | 15.63 | 334,807 | -1.08(-6.46%) |
May 10, 2019 | 16.68 | 16.95 | 16.60 | 16.71 | 304,500 | -0.04(-0.24%) |
May 09, 2019 | 16.95 | 17.00 | 16.55 | 16.75 | 365,696 | -0.51(-2.95%) |
May 08, 2019 | 17.56 | 17.87 | 17.25 | 17.26 | 342,802 | -0.42(-2.38%) |
May 07, 2019 | 17.42 | 17.82 | 17.42 | 17.68 | 314,163 | -0.02(-0.11%) |
May 06, 2019 | 17.58 | 17.85 | 17.03 | 17.70 | 486,711 | -0.48(-2.64%) |
May 03, 2019 | 17.14 | 18.25 | 17.00 | 18.18 | 931,900 | +1.25(+7.38%) |
May 02, 2019 | 16.25 | 16.96 | 14.94 | 16.93 | 725,650 | -1.78(-9.51%) |
May 01, 2019 | 19.21 | 19.27 | 18.69 | 18.71 | 794,734 | -0.24(-1.27%) |
Apr 30, 2019 | 18.38 | 18.96 | 18.31 | 18.95 | 597,522 | +0.56(+3.05%) |
Apr 29, 2019 | 18.51 | 18.63 | 18.27 | 18.39 | 160,708 | +0.00(+0.00%) |
Apr 26, 2019 | 18.21 | 18.43 | 17.98 | 18.39 | 241,200 | +0.03(+0.16%) |
Apr 25, 2019 | 18.80 | 18.84 | 18.20 | 18.36 | 177,044 | -0.33(-1.77%) |
Apr 24, 2019 | 18.55 | 19.02 | 18.50 | 18.69 | 272,202 | +0.17(+0.92%) |
Apr 23, 2019 | 18.23 | 18.55 | 18.20 | 18.52 | 298,812 | +0.27(+1.48%) |
Apr 22, 2019 | 18.21 | 18.34 | 18.06 | 18.25 | 191,595 | -0.05(-0.27%) |
Apr 18, 2019 | 18.30 | 18.55 | 18.14 | 18.30 | 405,300 | -0.02(-0.11%) |
Apr 17, 2019 | 18.80 | 18.85 | 18.16 | 18.32 | 629,181 | -0.23(-1.24%) |
Apr 16, 2019 | 18.57 | 18.77 | 18.46 | 18.55 | 344,676 | +0.10(+0.54%) |
Apr 15, 2019 | 18.52 | 18.60 | 18.25 | 18.45 | 197,471 | -0.07(-0.38%) |
Apr 12, 2019 | 18.67 | 18.69 | 18.50 | 18.52 | 249,600 | +0.04(+0.22%) |
Apr 11, 2019 | 18.46 | 18.54 | 18.36 | 18.48 | 225,492 | +0.13(+0.71%) |
Apr 10, 2019 | 18.07 | 18.63 | 17.96 | 18.35 | 478,166 | +0.39(+2.17%) |
Apr 09, 2019 | 17.88 | 18.05 | 17.72 | 17.96 | 479,787 | -0.04(-0.22%) |
Apr 08, 2019 | 17.76 | 18.04 | 17.76 | 18.00 | 388,025 | +0.20(+1.12%) |
Apr 05, 2019 | 17.49 | 17.81 | 17.49 | 17.80 | 558,900 | +0.33(+1.89%) |
Apr 04, 2019 | 17.49 | 17.71 | 17.35 | 17.47 | 177,372 | -0.02(-0.11%) |
Apr 03, 2019 | 17.24 | 17.61 | 17.14 | 17.49 | 340,167 | +0.51(+3.00%) |
Apr 02, 2019 | 16.95 | 17.06 | 16.53 | 16.98 | 533,311 | +0.06(+0.35%) |
Apr 01, 2019 | 16.35 | 17.00 | 16.26 | 16.92 | 689,790 | +0.83(+5.16%) |
Mar 29, 2019 | 15.64 | 16.15 | 15.62 | 16.09 | 630,400 | +0.45(+2.88%) |
Mar 28, 2019 | 15.57 | 15.85 | 15.37 | 15.64 | 262,878 | +0.07(+0.45%) |
Mar 27, 2019 | 15.83 | 15.94 | 15.48 | 15.57 | 308,950 | -0.27(-1.70%) |
Mar 26, 2019 | 15.86 | 16.00 | 15.34 | 15.84 | 192,698 | +0.10(+0.64%) |
Mar 25, 2019 | 15.68 | 15.83 | 15.47 | 15.74 | 225,530 | -0.03(-0.19%) |
Mar 22, 2019 | 16.21 | 16.22 | 15.77 | 15.77 | 308,800 | -0.60(-3.67%) |
Mar 21, 2019 | 15.76 | 16.48 | 15.76 | 16.37 | 456,046 | +0.61(+3.87%) |
Mar 20, 2019 | 15.87 | 16.02 | 15.62 | 15.76 | 268,434 | -0.12(-0.76%) |
Mar 19, 2019 | 15.68 | 15.90 | 15.66 | 15.88 | 166,057 | +0.27(+1.73%) |
Mar 18, 2019 | 15.66 | 15.82 | 15.46 | 15.61 | 212,830 | -0.08(-0.51%) |
Mar 15, 2019 | 15.52 | 15.98 | 15.50 | 15.69 | 524,000 | +0.31(+2.02%) |
Mar 14, 2019 | 15.41 | 15.65 | 15.37 | 15.38 | 142,880 | -0.04(-0.26%) |
Mar 13, 2019 | 15.42 | 15.58 | 15.34 | 15.42 | 179,342 | +0.05(+0.33%) |
Mar 12, 2019 | 15.51 | 15.54 | 15.27 | 15.37 | 150,484 | -0.06(-0.39%) |
Mar 11, 2019 | 15.18 | 15.59 | 15.18 | 15.43 | 182,503 | +0.35(+2.32%) |
Mar 08, 2019 | 14.99 | 15.19 | 14.87 | 15.08 | 229,000 | -0.05(-0.33%) |
Mar 07, 2019 | 15.47 | 15.47 | 15.11 | 15.13 | 195,601 | -0.37(-2.39%) |
Mar 06, 2019 | 15.74 | 15.74 | 15.45 | 15.50 | 251,005 | -0.24(-1.52%) |
Mar 05, 2019 | 15.78 | 15.91 | 15.71 | 15.74 | 236,366 | -0.06(-0.38%) |
Mar 04, 2019 | 15.97 | 16.09 | 15.75 | 15.80 | 315,701 | -0.10(-0.63%) |