Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.68 | 12.79 | 12.28 | 12.43 | 674,377 | -0.61(-4.71%) |
May 30, 2019 | 13.73 | 13.90 | 12.87 | 13.04 | 585,921 | -0.64(-4.70%) |
May 29, 2019 | 13.48 | 13.72 | 13.36 | 13.68 | 191,412 | -0.10(-0.71%) |
May 28, 2019 | 13.73 | 13.89 | 13.61 | 13.78 | 678,879 | +0.08(+0.57%) |
May 24, 2019 | 14.11 | 14.24 | 13.43 | 13.70 | 429,680 | -0.20(-1.47%) |
May 23, 2019 | 14.46 | 14.54 | 13.48 | 13.91 | 836,791 | -0.99(-6.67%) |
May 22, 2019 | 15.86 | 16.03 | 14.82 | 14.90 | 600,463 | -1.10(-6.88%) |
May 21, 2019 | 15.81 | 16.11 | 15.79 | 16.00 | 329,845 | +0.26(+1.67%) |
May 20, 2019 | 15.44 | 15.86 | 15.43 | 15.74 | 369,338 | +0.19(+1.25%) |
May 17, 2019 | 15.89 | 16.00 | 15.51 | 15.55 | 410,802 | -0.39(-2.45%) |
May 16, 2019 | 15.46 | 15.99 | 15.37 | 15.94 | 288,083 | +0.53(+3.42%) |
May 15, 2019 | 15.08 | 15.51 | 14.93 | 15.41 | 443,341 | +0.11(+0.70%) |
May 14, 2019 | 14.77 | 15.37 | 14.77 | 15.30 | 229,858 | +0.63(+4.32%) |
May 13, 2019 | 14.94 | 15.29 | 14.55 | 14.67 | 327,560 | -0.45(-2.97%) |
May 10, 2019 | 15.21 | 15.21 | 14.50 | 15.12 | 912,405 | -0.18(-1.15%) |
May 09, 2019 | 15.67 | 15.72 | 15.24 | 15.29 | 587,063 | -0.60(-3.80%) |
May 08, 2019 | 16.37 | 16.47 | 15.62 | 15.90 | 410,736 | -0.38(-2.34%) |
May 07, 2019 | 16.51 | 16.64 | 16.22 | 16.28 | 347,731 | -0.29(-1.76%) |
May 06, 2019 | 16.08 | 16.59 | 15.98 | 16.57 | 609,124 | +0.26(+1.61%) |
May 03, 2019 | 16.22 | 16.53 | 15.99 | 16.31 | 435,016 | +0.36(+2.26%) |
May 02, 2019 | 15.84 | 16.39 | 15.43 | 15.95 | 709,703 | +0.27(+1.74%) |
May 01, 2019 | 14.98 | 16.95 | 14.98 | 15.67 | 2,130,381 | +1.14(+7.85%) |
Apr 30, 2019 | 15.21 | 15.36 | 14.28 | 14.53 | 880,142 | -0.56(-3.68%) |
Apr 29, 2019 | 15.32 | 15.48 | 15.04 | 15.09 | 443,624 | -0.21(-1.40%) |
Apr 26, 2019 | 15.51 | 15.67 | 15.07 | 15.30 | 451,226 | -0.36(-2.30%) |
Apr 25, 2019 | 16.17 | 16.17 | 15.54 | 15.66 | 455,330 | -0.54(-3.31%) |
Apr 24, 2019 | 17.06 | 17.14 | 16.00 | 16.20 | 1,939,452 | -0.96(-5.57%) |
Apr 23, 2019 | 16.76 | 17.22 | 16.58 | 17.15 | 1,210,092 | +0.37(+2.21%) |
Apr 22, 2019 | 16.32 | 16.86 | 16.30 | 16.78 | 726,134 | +0.57(+3.49%) |
Apr 18, 2019 | 16.68 | 16.91 | 16.10 | 16.22 | 735,936 | -0.54(-3.20%) |
Apr 17, 2019 | 16.48 | 17.06 | 16.36 | 16.75 | 1,752,025 | +0.42(+2.57%) |
Apr 16, 2019 | 15.81 | 16.42 | 15.58 | 16.34 | 324,385 | +0.70(+4.49%) |
Apr 15, 2019 | 15.72 | 16.02 | 15.50 | 15.63 | 315,072 | -0.20(-1.29%) |
Apr 12, 2019 | 16.41 | 16.54 | 15.72 | 15.84 | 345,037 | -0.22(-1.40%) |
Apr 11, 2019 | 16.07 | 16.24 | 15.93 | 16.06 | 277,508 | -0.11(-0.66%) |
Apr 10, 2019 | 15.89 | 16.27 | 15.89 | 16.17 | 189,596 | +0.38(+2.41%) |
Apr 09, 2019 | 16.01 | 16.21 | 15.61 | 15.79 | 289,429 | -0.33(-2.06%) |
Apr 08, 2019 | 15.99 | 16.31 | 15.83 | 16.12 | 369,834 | +0.07(+0.43%) |
Apr 05, 2019 | 15.96 | 16.33 | 15.88 | 16.05 | 784,362 | +0.14(+0.86%) |
Apr 04, 2019 | 14.99 | 16.16 | 14.98 | 15.92 | 427,645 | +0.98(+6.59%) |
Apr 03, 2019 | 15.18 | 15.40 | 14.78 | 14.93 | 492,627 | -0.10(-0.65%) |
Apr 02, 2019 | 15.03 | 15.19 | 14.60 | 15.03 | 647,064 | -0.01(-0.07%) |
Apr 01, 2019 | 15.20 | 15.61 | 15.00 | 15.04 | 581,728 | +0.04(+0.26%) |
Mar 29, 2019 | 15.20 | 15.36 | 14.98 | 15.00 | 517,299 | -0.16(-1.03%) |
Mar 28, 2019 | 14.44 | 15.51 | 14.44 | 15.16 | 523,815 | +0.61(+4.22%) |
Mar 27, 2019 | 14.30 | 14.60 | 14.12 | 14.54 | 401,884 | +0.23(+1.63%) |
Mar 26, 2019 | 14.02 | 14.33 | 14.01 | 14.31 | 455,712 | +0.50(+3.60%) |
Mar 25, 2019 | 14.28 | 14.32 | 13.63 | 13.81 | 645,551 | -0.56(-3.87%) |
Mar 22, 2019 | 15.24 | 15.24 | 14.37 | 14.37 | 544,077 | -1.10(-7.12%) |
Mar 21, 2019 | 15.67 | 15.77 | 15.30 | 15.47 | 299,274 | -0.26(-1.67%) |
Mar 20, 2019 | 15.70 | 16.33 | 15.63 | 15.73 | 486,926 | +0.05(+0.31%) |
Mar 19, 2019 | 15.64 | 16.02 | 15.38 | 15.68 | 456,788 | -0.17(-1.05%) |
Mar 18, 2019 | 15.14 | 15.90 | 15.11 | 15.85 | 344,119 | +0.65(+4.30%) |
Mar 15, 2019 | 15.05 | 15.27 | 14.90 | 15.20 | 965,961 | +0.08(+0.52%) |
Mar 14, 2019 | 15.07 | 15.42 | 15.01 | 15.12 | 389,888 | +0.04(+0.26%) |
Mar 13, 2019 | 15.23 | 15.31 | 14.93 | 15.08 | 1,083,992 | +0.01(+0.06%) |
Mar 12, 2019 | 14.90 | 15.21 | 14.77 | 15.07 | 992,685 | +0.40(+2.72%) |
Mar 11, 2019 | 14.17 | 14.82 | 14.08 | 14.67 | 556,433 | +0.58(+4.08%) |
Mar 08, 2019 | 14.00 | 14.38 | 13.68 | 14.09 | 404,954 | -0.15(-1.03%) |
Mar 07, 2019 | 14.62 | 14.73 | 14.01 | 14.24 | 1,098,418 | -0.37(-2.54%) |
Mar 06, 2019 | 15.13 | 15.13 | 14.47 | 14.61 | 447,757 | -0.63(-4.16%) |
Mar 05, 2019 | 15.56 | 15.78 | 15.05 | 15.24 | 607,627 | -0.22(-1.45%) |
Mar 04, 2019 | 16.09 | 16.17 | 15.08 | 15.47 | 836,905 | -0.51(-3.16%) |