Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.50 | 15.50 | 14.50 | 15.08 | 3,239,598 | -0.46(-2.96%) |
May 30, 2019 | 16.20 | 16.31 | 15.08 | 15.54 | 2,514,147 | -0.68(-4.19%) |
May 29, 2019 | 15.28 | 16.38 | 15.19 | 16.22 | 5,740,475 | +0.96(+6.30%) |
May 28, 2019 | 15.06 | 15.35 | 14.91 | 15.26 | 1,252,812 | +0.19(+1.28%) |
May 24, 2019 | 15.08 | 15.25 | 14.99 | 15.07 | 619,658 | +0.03(+0.23%) |
May 23, 2019 | 15.25 | 15.33 | 14.93 | 15.03 | 942,483 | -0.27(-1.80%) |
May 22, 2019 | 15.25 | 15.40 | 15.10 | 15.31 | 1,013,819 | +0.14(+0.91%) |
May 21, 2019 | 15.17 | 15.27 | 15.10 | 15.17 | 858,855 | +0.03(+0.18%) |
May 20, 2019 | 15.29 | 15.33 | 15.10 | 15.14 | 928,573 | -0.14(-0.94%) |
May 17, 2019 | 15.16 | 15.59 | 15.14 | 15.29 | 1,252,996 | +0.09(+0.59%) |
May 16, 2019 | 15.36 | 15.52 | 15.11 | 15.20 | 873,329 | -0.17(-1.12%) |
May 15, 2019 | 15.28 | 15.44 | 15.12 | 15.37 | 872,546 | +0.16(+1.04%) |
May 14, 2019 | 15.23 | 15.32 | 15.10 | 15.21 | 1,102,266 | -0.08(-0.49%) |
May 13, 2019 | 15.30 | 15.43 | 15.01 | 15.29 | 1,042,999 | -0.14(-0.93%) |
May 10, 2019 | 15.08 | 15.48 | 14.98 | 15.43 | 1,560,351 | +0.36(+2.42%) |
May 09, 2019 | 14.80 | 15.14 | 14.68 | 15.07 | 1,500,696 | +0.23(+1.58%) |
May 08, 2019 | 15.01 | 15.23 | 14.68 | 14.84 | 2,293,464 | -0.17(-1.14%) |
May 07, 2019 | 15.41 | 15.56 | 14.91 | 15.01 | 2,923,555 | -0.35(-2.28%) |
May 06, 2019 | 15.70 | 15.98 | 15.30 | 15.36 | 3,903,585 | -0.25(-1.63%) |
May 03, 2019 | 16.12 | 16.18 | 15.30 | 15.61 | 6,928,442 | -1.53(-8.94%) |
May 02, 2019 | 17.40 | 17.52 | 16.85 | 17.14 | 1,620,068 | -0.40(-2.27%) |
May 01, 2019 | 17.96 | 17.96 | 17.41 | 17.54 | 3,128,887 | -0.32(-1.81%) |
Apr 30, 2019 | 17.64 | 17.93 | 17.50 | 17.87 | 2,656,201 | +0.30(+1.72%) |
Apr 29, 2019 | 17.25 | 17.67 | 17.15 | 17.56 | 1,921,592 | +0.33(+1.91%) |
Apr 26, 2019 | 16.94 | 17.30 | 16.87 | 17.23 | 1,720,577 | +0.36(+2.12%) |
Apr 25, 2019 | 17.10 | 17.11 | 16.85 | 16.88 | 908,820 | -0.25(-1.44%) |
Apr 24, 2019 | 16.79 | 17.25 | 16.73 | 17.12 | 958,659 | +0.41(+2.43%) |
Apr 23, 2019 | 17.07 | 17.12 | 16.67 | 16.72 | 958,543 | -0.29(-1.70%) |
Apr 22, 2019 | 16.92 | 17.09 | 16.84 | 17.01 | 884,127 | +0.08(+0.49%) |
Apr 18, 2019 | 16.81 | 16.97 | 16.64 | 16.92 | 1,047,656 | +0.13(+0.78%) |
Apr 17, 2019 | 16.75 | 16.85 | 16.56 | 16.79 | 619,364 | +0.05(+0.29%) |
Apr 16, 2019 | 16.66 | 17.14 | 16.54 | 16.75 | 1,439,452 | +0.10(+0.62%) |
Apr 15, 2019 | 16.49 | 16.87 | 16.42 | 16.64 | 939,317 | +0.21(+1.25%) |
Apr 12, 2019 | 16.65 | 16.66 | 16.39 | 16.44 | 895,433 | -0.21(-1.28%) |
Apr 11, 2019 | 16.70 | 16.75 | 16.51 | 16.65 | 755,111 | -0.03(-0.21%) |
Apr 10, 2019 | 16.52 | 16.83 | 16.50 | 16.68 | 1,013,569 | +0.16(+1.00%) |
Apr 09, 2019 | 16.47 | 16.61 | 16.42 | 16.52 | 586,352 | +0.06(+0.38%) |
Apr 08, 2019 | 16.43 | 16.70 | 16.34 | 16.46 | 644,345 | +0.03(+0.21%) |
Apr 05, 2019 | 16.13 | 16.44 | 16.12 | 16.42 | 966,014 | +0.34(+2.14%) |
Apr 04, 2019 | 15.94 | 16.28 | 15.82 | 16.08 | 1,635,138 | +0.14(+0.91%) |
Apr 03, 2019 | 16.20 | 16.20 | 15.84 | 15.94 | 1,446,468 | -0.19(-1.19%) |
Apr 02, 2019 | 16.69 | 16.69 | 15.95 | 16.13 | 1,454,917 | -0.59(-3.53%) |
Apr 01, 2019 | 16.78 | 16.84 | 16.53 | 16.72 | 1,624,229 | -0.06(-0.37%) |
Mar 29, 2019 | 16.76 | 16.83 | 16.51 | 16.78 | 932,834 | +0.05(+0.29%) |
Mar 28, 2019 | 16.85 | 17.00 | 16.53 | 16.73 | 766,194 | -0.07(-0.39%) |
Mar 27, 2019 | 16.61 | 16.89 | 16.51 | 16.80 | 749,711 | +0.21(+1.26%) |
Mar 26, 2019 | 16.68 | 16.84 | 16.50 | 16.59 | 962,936 | -0.09(-0.57%) |
Mar 25, 2019 | 16.60 | 16.82 | 16.53 | 16.68 | 808,763 | +0.07(+0.45%) |
Mar 22, 2019 | 16.72 | 16.87 | 16.51 | 16.61 | 1,097,239 | -0.07(-0.44%) |
Mar 21, 2019 | 16.45 | 16.78 | 16.39 | 16.68 | 1,113,633 | +0.30(+1.81%) |
Mar 20, 2019 | 16.33 | 16.64 | 16.28 | 16.39 | 1,042,342 | +0.01(+0.08%) |
Mar 19, 2019 | 16.33 | 16.53 | 16.24 | 16.37 | 1,219,952 | +0.07(+0.45%) |
Mar 18, 2019 | 16.01 | 16.35 | 15.98 | 16.30 | 1,069,923 | +0.29(+1.81%) |
Mar 15, 2019 | 16.16 | 16.20 | 15.95 | 16.01 | 1,583,105 | -0.07(-0.42%) |
Mar 14, 2019 | 16.08 | 16.15 | 15.88 | 16.08 | 1,497,282 | +0.13(+0.80%) |
Mar 13, 2019 | 15.84 | 16.04 | 15.82 | 15.95 | 1,213,353 | +0.15(+0.98%) |
Mar 12, 2019 | 16.17 | 16.20 | 15.77 | 15.79 | 1,307,903 | -0.36(-2.25%) |
Mar 11, 2019 | 16.17 | 16.22 | 15.66 | 16.16 | 1,408,962 | -0.01(-0.08%) |
Mar 08, 2019 | 16.48 | 16.49 | 16.06 | 16.17 | 1,141,449 | -0.22(-1.36%) |
Mar 07, 2019 | 16.52 | 16.70 | 16.35 | 16.39 | 1,309,844 | -0.13(-0.78%) |
Mar 06, 2019 | 16.67 | 16.85 | 16.36 | 16.52 | 2,323,727 | -0.04(-0.24%) |
Mar 05, 2019 | 17.03 | 17.07 | 16.55 | 16.56 | 1,723,268 | -0.26(-1.56%) |
Mar 04, 2019 | 16.85 | 16.91 | 16.54 | 16.82 | 2,173,085 | -0.02(-0.12%) |