Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.64 | 19.06 | 18.21 | 19.01 | 110,500 | +0.23(+1.22%) |
May 30, 2019 | 18.32 | 19.63 | 18.32 | 18.78 | 269,151 | +0.54(+2.96%) |
May 29, 2019 | 17.52 | 19.40 | 17.25 | 18.24 | 240,940 | +0.71(+4.05%) |
May 28, 2019 | 17.84 | 18.74 | 17.23 | 17.53 | 72,069 | -0.11(-0.62%) |
May 24, 2019 | 18.13 | 18.17 | 17.53 | 17.64 | 63,100 | -0.04(-0.23%) |
May 23, 2019 | 17.44 | 17.90 | 16.80 | 17.68 | 121,340 | +0.02(+0.11%) |
May 22, 2019 | 18.20 | 18.42 | 17.52 | 17.66 | 80,742 | -0.61(-3.34%) |
May 21, 2019 | 18.67 | 18.70 | 18.16 | 18.27 | 64,238 | -0.17(-0.92%) |
May 20, 2019 | 17.92 | 19.06 | 17.81 | 18.44 | 100,077 | +0.42(+2.33%) |
May 17, 2019 | 17.78 | 18.16 | 17.52 | 18.02 | 185,400 | +0.02(+0.11%) |
May 16, 2019 | 18.38 | 18.60 | 17.77 | 18.00 | 116,247 | -0.14(-0.77%) |
May 15, 2019 | 18.20 | 19.10 | 17.74 | 18.14 | 131,083 | -0.45(-2.42%) |
May 14, 2019 | 17.55 | 18.64 | 17.55 | 18.59 | 182,487 | +0.86(+4.85%) |
May 13, 2019 | 17.78 | 17.97 | 17.16 | 17.73 | 81,397 | -0.45(-2.48%) |
May 10, 2019 | 17.98 | 18.64 | 17.98 | 18.18 | 82,900 | +0.03(+0.17%) |
May 09, 2019 | 18.47 | 18.84 | 18.03 | 18.15 | 99,983 | -0.54(-2.89%) |
May 08, 2019 | 18.11 | 19.16 | 18.11 | 18.69 | 139,806 | +0.50(+2.75%) |
May 07, 2019 | 18.80 | 19.14 | 18.00 | 18.19 | 98,087 | -0.92(-4.81%) |
May 06, 2019 | 19.05 | 19.64 | 18.90 | 19.11 | 169,498 | -0.13(-0.68%) |
May 03, 2019 | 18.96 | 19.30 | 17.61 | 19.24 | 306,800 | +0.44(+2.34%) |
May 02, 2019 | 18.68 | 18.96 | 18.54 | 18.80 | 489,321 | +0.02(+0.11%) |
May 01, 2019 | 19.15 | 19.15 | 18.70 | 18.78 | 131,809 | -0.28(-1.47%) |
Apr 30, 2019 | 18.20 | 19.30 | 18.17 | 19.06 | 204,469 | +0.78(+4.27%) |
Apr 29, 2019 | 17.20 | 18.50 | 17.16 | 18.28 | 286,156 | +1.17(+6.84%) |
Apr 26, 2019 | 16.96 | 17.20 | 16.47 | 17.11 | 399,300 | +0.15(+0.88%) |
Apr 25, 2019 | 16.87 | 17.54 | 16.72 | 16.96 | 147,032 | +0.10(+0.59%) |
Apr 24, 2019 | 16.85 | 17.19 | 16.58 | 16.86 | 465,848 | +0.06(+0.36%) |
Apr 23, 2019 | 16.55 | 17.12 | 16.22 | 16.80 | 250,391 | +0.29(+1.76%) |
Apr 22, 2019 | 15.91 | 17.05 | 15.52 | 16.51 | 438,361 | +0.46(+2.87%) |
Apr 18, 2019 | 15.58 | 16.19 | 15.17 | 16.05 | 142,600 | +0.55(+3.55%) |
Apr 17, 2019 | 15.93 | 15.93 | 15.08 | 15.50 | 88,906 | -0.39(-2.45%) |
Apr 16, 2019 | 15.28 | 16.00 | 15.00 | 15.89 | 145,151 | +0.70(+4.61%) |
Apr 15, 2019 | 15.20 | 15.44 | 14.68 | 15.19 | 145,011 | +0.19(+1.27%) |
Apr 12, 2019 | 15.13 | 15.19 | 14.90 | 15.00 | 76,500 | -0.20(-1.32%) |
Apr 11, 2019 | 15.67 | 15.72 | 15.20 | 15.20 | 38,147 | -0.54(-3.43%) |
Apr 10, 2019 | 15.62 | 15.87 | 15.55 | 15.74 | 29,469 | +0.08(+0.51%) |
Apr 09, 2019 | 15.79 | 15.85 | 15.56 | 15.66 | 36,380 | -0.18(-1.14%) |
Apr 08, 2019 | 15.92 | 16.08 | 15.33 | 15.84 | 58,527 | -0.13(-0.81%) |
Apr 05, 2019 | 15.35 | 16.10 | 15.35 | 15.97 | 74,000 | +0.63(+4.11%) |
Apr 04, 2019 | 15.01 | 15.40 | 14.64 | 15.34 | 93,066 | +0.30(+1.99%) |
Apr 03, 2019 | 15.71 | 15.94 | 14.92 | 15.04 | 173,888 | -0.61(-3.90%) |
Apr 02, 2019 | 16.05 | 16.29 | 15.50 | 15.65 | 175,152 | -0.48(-2.98%) |
Apr 01, 2019 | 16.32 | 16.32 | 16.00 | 16.13 | 101,710 | -0.05(-0.31%) |
Mar 29, 2019 | 15.81 | 16.42 | 15.53 | 16.18 | 131,600 | +0.70(+4.52%) |
Mar 28, 2019 | 15.41 | 15.68 | 14.99 | 15.48 | 93,755 | +0.25(+1.64%) |
Mar 27, 2019 | 15.43 | 15.43 | 14.88 | 15.23 | 75,704 | -0.23(-1.49%) |
Mar 26, 2019 | 15.15 | 15.75 | 15.15 | 15.46 | 90,273 | +0.43(+2.86%) |
Mar 25, 2019 | 14.73 | 15.26 | 14.44 | 15.03 | 110,999 | +0.28(+1.90%) |
Mar 22, 2019 | 15.20 | 15.27 | 14.54 | 14.75 | 121,200 | -0.44(-2.90%) |
Mar 21, 2019 | 15.32 | 15.65 | 15.05 | 15.19 | 70,779 | -0.27(-1.75%) |
Mar 20, 2019 | 15.10 | 15.55 | 15.10 | 15.46 | 104,636 | +0.21(+1.38%) |
Mar 19, 2019 | 15.74 | 16.00 | 14.90 | 15.25 | 102,973 | -0.28(-1.80%) |
Mar 18, 2019 | 15.36 | 15.98 | 15.28 | 15.53 | 96,078 | +0.20(+1.30%) |
Mar 15, 2019 | 15.79 | 15.82 | 15.16 | 15.33 | 108,500 | -0.42(-2.67%) |
Mar 14, 2019 | 16.74 | 16.85 | 15.62 | 15.75 | 137,389 | -0.99(-5.91%) |
Mar 13, 2019 | 16.65 | 17.14 | 16.50 | 16.74 | 154,960 | +0.09(+0.54%) |
Mar 12, 2019 | 16.99 | 17.30 | 16.54 | 16.65 | 143,555 | -0.07(-0.42%) |
Mar 11, 2019 | 15.93 | 17.23 | 15.81 | 16.72 | 299,196 | +0.87(+5.49%) |
Mar 08, 2019 | 15.44 | 15.99 | 15.41 | 15.85 | 85,800 | +0.04(+0.25%) |
Mar 07, 2019 | 14.72 | 15.99 | 14.40 | 15.81 | 231,642 | +1.55(+10.87%) |
Mar 06, 2019 | 14.69 | 14.92 | 14.05 | 14.26 | 108,609 | -0.44(-2.99%) |
Mar 05, 2019 | 15.00 | 15.10 | 14.70 | 14.70 | 66,237 | -0.31(-2.07%) |
Mar 04, 2019 | 14.89 | 15.18 | 14.51 | 15.01 | 77,860 | +0.13(+0.87%) |