Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.34 | 17.69 | 17.21 | 17.66 | 821,888 | +0.25(+1.43%) |
May 30, 2019 | 17.33 | 17.49 | 17.18 | 17.41 | 609,125 | +0.10(+0.56%) |
May 29, 2019 | 17.42 | 17.47 | 17.17 | 17.31 | 751,181 | -0.23(-1.29%) |
May 28, 2019 | 17.87 | 17.99 | 17.51 | 17.54 | 718,583 | -0.26(-1.45%) |
May 24, 2019 | 17.67 | 17.83 | 17.61 | 17.80 | 399,767 | +0.21(+1.19%) |
May 23, 2019 | 17.59 | 17.63 | 17.39 | 17.59 | 498,030 | -0.11(-0.64%) |
May 22, 2019 | 17.82 | 17.90 | 17.62 | 17.70 | 568,038 | -0.10(-0.59%) |
May 21, 2019 | 17.71 | 17.85 | 17.69 | 17.80 | 816,537 | +0.26(+1.47%) |
May 20, 2019 | 17.18 | 17.59 | 17.11 | 17.55 | 671,487 | +0.30(+1.73%) |
May 17, 2019 | 17.28 | 17.44 | 17.20 | 17.25 | 440,998 | -0.13(-0.74%) |
May 16, 2019 | 17.20 | 17.49 | 17.18 | 17.38 | 654,618 | +0.21(+1.22%) |
May 15, 2019 | 16.85 | 17.28 | 16.67 | 17.17 | 428,620 | +0.23(+1.38%) |
May 14, 2019 | 16.88 | 17.12 | 16.80 | 16.93 | 862,636 | +0.09(+0.53%) |
May 13, 2019 | 16.74 | 16.91 | 16.73 | 16.85 | 521,372 | -0.06(-0.38%) |
May 10, 2019 | 16.55 | 16.91 | 16.44 | 16.91 | 498,249 | +0.35(+2.14%) |
May 09, 2019 | 16.39 | 16.64 | 16.27 | 16.56 | 838,188 | +0.11(+0.69%) |
May 08, 2019 | 16.51 | 16.73 | 16.43 | 16.44 | 457,501 | -0.10(-0.63%) |
May 07, 2019 | 16.97 | 17.03 | 16.44 | 16.55 | 537,111 | -0.50(-2.93%) |
May 06, 2019 | 16.84 | 17.13 | 16.76 | 17.05 | 603,803 | +0.08(+0.47%) |
May 03, 2019 | 16.68 | 16.97 | 16.68 | 16.97 | 486,327 | +0.27(+1.64%) |
May 02, 2019 | 16.85 | 17.00 | 16.59 | 16.69 | 927,555 | -0.22(-1.29%) |
May 01, 2019 | 16.23 | 17.14 | 16.21 | 16.91 | 1,590,150 | +0.79(+4.90%) |
Apr 30, 2019 | 16.01 | 16.18 | 15.80 | 16.12 | 1,329,934 | +0.52(+3.30%) |
Apr 29, 2019 | 15.65 | 15.77 | 15.57 | 15.61 | 332,450 | -0.04(-0.26%) |
Apr 26, 2019 | 15.48 | 15.68 | 15.36 | 15.65 | 492,288 | +0.18(+1.15%) |
Apr 25, 2019 | 15.52 | 15.56 | 15.38 | 15.47 | 415,304 | -0.15(-0.93%) |
Apr 24, 2019 | 15.52 | 15.67 | 15.49 | 15.61 | 517,488 | +0.09(+0.57%) |
Apr 23, 2019 | 15.34 | 15.73 | 15.28 | 15.52 | 727,621 | +0.23(+1.53%) |
Apr 22, 2019 | 15.56 | 15.68 | 15.12 | 15.29 | 581,973 | -0.32(-2.06%) |
Apr 18, 2019 | 15.48 | 15.66 | 15.32 | 15.61 | 969,674 | +0.10(+0.68%) |
Apr 17, 2019 | 15.45 | 15.65 | 15.32 | 15.51 | 751,921 | +0.08(+0.52%) |
Apr 16, 2019 | 15.87 | 15.95 | 15.22 | 15.43 | 822,196 | -0.39(-2.49%) |
Apr 15, 2019 | 15.83 | 15.94 | 15.75 | 15.82 | 713,124 | -0.02(-0.10%) |
Apr 12, 2019 | 15.79 | 15.96 | 15.62 | 15.84 | 709,000 | +0.10(+0.66%) |
Apr 11, 2019 | 15.84 | 15.88 | 15.72 | 15.73 | 791,451 | -0.09(-0.55%) |
Apr 10, 2019 | 15.60 | 15.94 | 15.60 | 15.82 | 717,797 | +0.27(+1.77%) |
Apr 09, 2019 | 15.72 | 15.80 | 15.53 | 15.55 | 669,756 | -0.17(-1.10%) |
Apr 08, 2019 | 15.73 | 15.84 | 15.65 | 15.72 | 542,370 | -0.06(-0.40%) |
Apr 05, 2019 | 15.45 | 15.79 | 15.38 | 15.78 | 926,057 | +0.37(+2.40%) |
Apr 04, 2019 | 15.34 | 15.55 | 15.34 | 15.41 | 762,790 | +0.10(+0.67%) |
Apr 03, 2019 | 15.46 | 15.58 | 15.22 | 15.31 | 854,060 | -0.07(-0.46%) |
Apr 02, 2019 | 15.34 | 15.40 | 15.16 | 15.38 | 997,628 | +0.11(+0.72%) |
Apr 01, 2019 | 15.17 | 15.28 | 14.96 | 15.27 | 1,607,793 | +0.18(+1.20%) |
Mar 29, 2019 | 14.81 | 15.12 | 14.72 | 15.09 | 2,083,437 | +0.37(+2.51%) |
Mar 28, 2019 | 14.46 | 14.73 | 14.37 | 14.72 | 1,153,457 | +0.31(+2.13%) |
Mar 27, 2019 | 14.72 | 14.72 | 14.29 | 14.41 | 734,409 | -0.28(-1.93%) |
Mar 26, 2019 | 14.54 | 14.90 | 14.48 | 14.70 | 814,897 | +0.20(+1.41%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.46 | 14.49 | 1,292,851 | -0.43(-2.90%) |
Mar 22, 2019 | 15.16 | 15.22 | 14.90 | 14.92 | 809,504 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.18 | 14.88 | 15.18 | 1,649,929 | +0.25(+1.68%) |
Mar 20, 2019 | 15.06 | 15.11 | 14.75 | 14.93 | 4,028,480 | -0.14(-0.94%) |
Mar 19, 2019 | 15.07 | 15.14 | 15.01 | 15.07 | 998,640 | +0.02(+0.16%) |
Mar 18, 2019 | 15.20 | 15.33 | 15.00 | 15.05 | 908,634 | -0.15(-0.98%) |
Mar 15, 2019 | 15.29 | 15.34 | 15.16 | 15.20 | 2,163,726 | -0.07(-0.46%) |
Mar 14, 2019 | 15.36 | 15.40 | 15.18 | 15.27 | 916,439 | -0.09(-0.56%) |
Mar 13, 2019 | 15.46 | 15.58 | 15.30 | 15.36 | 1,101,020 | -0.07(-0.46%) |
Mar 12, 2019 | 16.08 | 16.14 | 15.38 | 15.43 | 1,857,393 | -0.66(-4.10%) |
Mar 11, 2019 | 15.93 | 16.17 | 15.93 | 16.09 | 1,278,246 | +0.09(+0.59%) |
Mar 08, 2019 | 16.37 | 16.45 | 15.92 | 15.99 | 937,763 | -0.41(-2.49%) |
Mar 07, 2019 | 16.79 | 16.98 | 16.37 | 16.40 | 1,039,541 | -0.44(-2.61%) |
Mar 06, 2019 | 17.96 | 17.96 | 16.83 | 16.84 | 925,951 | -1.12(-6.21%) |
Mar 05, 2019 | 18.02 | 18.09 | 17.93 | 17.96 | 539,988 | -0.06(-0.35%) |
Mar 04, 2019 | 17.88 | 18.13 | 17.77 | 18.02 | 789,718 | +0.20(+1.10%) |