Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.51 | 16.72 | 16.04 | 16.60 | 127,229 | -0.14(-0.84%) |
May 30, 2019 | 16.50 | 17.04 | 16.39 | 16.74 | 80,454 | +0.32(+1.95%) |
May 29, 2019 | 16.36 | 16.54 | 16.18 | 16.42 | 172,234 | -0.11(-0.67%) |
May 28, 2019 | 16.26 | 16.67 | 16.21 | 16.53 | 1,487,531 | +0.35(+2.16%) |
May 27, 2019 | 16.08 | 16.38 | 15.92 | 16.18 | 63,530 | +0.05(+0.31%) |
May 24, 2019 | 16.16 | 16.43 | 16.03 | 16.13 | 119,747 | +0.17(+1.07%) |
May 23, 2019 | 16.49 | 16.60 | 15.87 | 15.96 | 268,244 | -0.64(-3.86%) |
May 22, 2019 | 17.40 | 17.63 | 16.57 | 16.60 | 418,083 | -0.84(-4.82%) |
May 21, 2019 | 17.40 | 17.84 | 17.38 | 17.44 | 119,483 | -0.01(-0.06%) |
May 17, 2019 | 17.45 | 17.45 | 17.45 | 0 | -0.05(-0.29%) | |
May 16, 2019 | 17.64 | 17.74 | 17.11 | 17.50 | 114,493 | -0.05(-0.28%) |
May 15, 2019 | 17.22 | 17.86 | 17.02 | 17.55 | 208,815 | +0.21(+1.21%) |
May 14, 2019 | 16.76 | 17.42 | 16.76 | 17.34 | 214,364 | +0.71(+4.27%) |
May 13, 2019 | 16.51 | 16.86 | 16.41 | 16.63 | 154,183 | -0.20(-1.19%) |
May 10, 2019 | 16.41 | 16.97 | 16.05 | 16.83 | 182,889 | +0.39(+2.37%) |
May 09, 2019 | 16.85 | 17.00 | 16.07 | 16.44 | 274,137 | -0.59(-3.46%) |
May 08, 2019 | 16.80 | 17.48 | 16.71 | 17.03 | 348,107 | +0.33(+1.98%) |
May 07, 2019 | 17.26 | 17.28 | 16.58 | 16.70 | 127,396 | -0.77(-4.41%) |
May 06, 2019 | 17.41 | 17.84 | 17.04 | 17.47 | 166,508 | -0.32(-1.80%) |
May 03, 2019 | 17.22 | 17.85 | 17.21 | 17.79 | 59,148 | +0.64(+3.73%) |
May 02, 2019 | 17.01 | 17.24 | 16.49 | 17.15 | 256,560 | +0.07(+0.41%) |
May 01, 2019 | 18.36 | 18.36 | 17.04 | 17.08 | 190,067 | -1.29(-7.02%) |
Apr 30, 2019 | 18.16 | 18.66 | 17.94 | 18.37 | 290,953 | +0.23(+1.27%) |
Apr 29, 2019 | 17.92 | 18.21 | 17.74 | 18.14 | 199,751 | +0.21(+1.17%) |
Apr 26, 2019 | 17.83 | 18.08 | 17.56 | 17.93 | 147,382 | +0.08(+0.45%) |
Apr 25, 2019 | 18.00 | 18.22 | 17.50 | 17.85 | 250,986 | -0.22(-1.22%) |
Apr 24, 2019 | 18.03 | 18.40 | 17.82 | 18.07 | 525,523 | +0.05(+0.28%) |
Apr 23, 2019 | 17.44 | 18.27 | 17.44 | 18.02 | 131,728 | +0.50(+2.85%) |
Apr 22, 2019 | 17.81 | 17.81 | 17.25 | 17.52 | 130,402 | -0.34(-1.90%) |
Apr 18, 2019 | 17.86 | 17.86 | 17.86 | 0 | +1.70(+10.52%) | |
Apr 17, 2019 | 16.07 | 16.67 | 16.01 | 16.16 | 90,215 | +0.21(+1.32%) |
Apr 16, 2019 | 15.96 | 16.02 | 15.60 | 15.95 | 84,439 | +0.04(+0.25%) |
Apr 15, 2019 | 16.92 | 16.92 | 15.88 | 15.91 | 178,892 | -0.90(-5.35%) |
Apr 12, 2019 | 16.54 | 16.96 | 16.54 | 16.81 | 138,016 | +0.51(+3.13%) |
Apr 11, 2019 | 16.20 | 16.32 | 15.99 | 16.30 | 91,688 | +0.04(+0.25%) |
Apr 10, 2019 | 16.38 | 16.73 | 16.12 | 16.26 | 206,033 | -0.04(-0.25%) |
Apr 09, 2019 | 16.07 | 16.35 | 16.00 | 16.30 | 108,309 | +0.08(+0.49%) |
Apr 08, 2019 | 16.00 | 16.23 | 15.67 | 16.22 | 160,205 | +0.32(+2.01%) |
Apr 05, 2019 | 15.65 | 16.12 | 15.37 | 15.90 | 175,391 | +0.35(+2.25%) |
Apr 04, 2019 | 16.06 | 16.06 | 15.34 | 15.55 | 137,742 | -0.49(-3.05%) |
Apr 03, 2019 | 16.88 | 16.95 | 15.73 | 16.04 | 302,415 | -0.83(-4.92%) |
Apr 02, 2019 | 16.69 | 17.00 | 16.48 | 16.87 | 287,929 | +0.31(+1.87%) |
Apr 01, 2019 | 16.16 | 16.61 | 16.03 | 16.56 | 449,206 | +0.59(+3.69%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.56 | 15.97 | 215,869 | +0.18(+1.14%) |
Mar 28, 2019 | 15.50 | 15.86 | 15.36 | 15.79 | 261,539 | +0.29(+1.87%) |
Mar 27, 2019 | 15.50 | 15.55 | 15.16 | 15.50 | 176,893 | -0.10(-0.64%) |
Mar 26, 2019 | 15.69 | 15.81 | 15.50 | 15.60 | 191,629 | +0.06(+0.39%) |
Mar 25, 2019 | 15.11 | 15.72 | 14.97 | 15.54 | 128,034 | +0.33(+2.17%) |
Mar 22, 2019 | 15.89 | 15.93 | 15.17 | 15.21 | 392,816 | -0.66(-4.16%) |
Mar 21, 2019 | 16.20 | 16.30 | 15.86 | 15.87 | 178,745 | -0.34(-2.10%) |
Mar 20, 2019 | 15.94 | 16.24 | 15.74 | 16.21 | 128,580 | +0.26(+1.63%) |
Mar 19, 2019 | 16.00 | 16.24 | 15.75 | 15.95 | 657,389 | -0.04(-0.25%) |
Mar 18, 2019 | 16.42 | 16.44 | 15.30 | 15.99 | 565,098 | -0.53(-3.21%) |
Mar 15, 2019 | 16.91 | 17.00 | 16.15 | 16.52 | 2,100,916 | -0.23(-1.37%) |
Mar 14, 2019 | 17.01 | 17.40 | 16.60 | 16.75 | 282,616 | -0.30(-1.76%) |
Mar 13, 2019 | 17.45 | 17.63 | 16.98 | 17.05 | 539,247 | -0.38(-2.18%) |
Mar 12, 2019 | 17.51 | 17.75 | 17.08 | 17.43 | 327,979 | +0.02(+0.11%) |
Mar 11, 2019 | 16.83 | 17.47 | 16.70 | 17.41 | 408,342 | +0.63(+3.75%) |
Mar 08, 2019 | 16.21 | 16.80 | 16.06 | 16.78 | 250,476 | +0.39(+2.38%) |
Mar 07, 2019 | 16.64 | 16.78 | 15.95 | 16.39 | 263,508 | -0.24(-1.44%) |
Mar 06, 2019 | 16.97 | 17.00 | 16.50 | 16.63 | 228,937 | -0.34(-2.00%) |
Mar 05, 2019 | 17.23 | 17.56 | 16.92 | 16.97 | 139,587 | -0.21(-1.22%) |
Mar 04, 2019 | 17.23 | 17.70 | 17.12 | 17.18 | 295,425 | +0.12(+0.70%) |