Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.88 | 17.07 | 16.81 | 16.92 | 61,500 | -0.19(-1.11%) |
May 30, 2019 | 17.08 | 17.35 | 17.07 | 17.11 | 86,845 | +0.02(+0.12%) |
May 29, 2019 | 17.19 | 17.20 | 17.01 | 17.09 | 75,651 | -0.39(-2.23%) |
May 28, 2019 | 17.48 | 17.68 | 17.46 | 17.48 | 40,811 | -0.21(-1.19%) |
May 24, 2019 | 17.61 | 17.74 | 17.57 | 17.69 | 33,700 | +0.42(+2.43%) |
May 23, 2019 | 17.36 | 17.42 | 17.24 | 17.27 | 30,038 | -0.27(-1.54%) |
May 22, 2019 | 17.53 | 17.63 | 17.50 | 17.54 | 38,399 | -0.08(-0.45%) |
May 21, 2019 | 17.61 | 17.70 | 17.54 | 17.62 | 107,468 | +0.18(+1.03%) |
May 20, 2019 | 17.49 | 17.61 | 17.43 | 17.44 | 69,202 | -0.22(-1.25%) |
May 17, 2019 | 17.71 | 17.85 | 17.66 | 17.66 | 34,200 | -0.17(-0.95%) |
May 16, 2019 | 17.76 | 17.97 | 17.76 | 17.83 | 47,363 | +0.24(+1.36%) |
May 15, 2019 | 17.40 | 17.65 | 17.34 | 17.59 | 54,410 | +0.13(+0.74%) |
May 14, 2019 | 17.41 | 17.57 | 17.36 | 17.46 | 67,755 | +0.05(+0.29%) |
May 13, 2019 | 17.50 | 17.56 | 17.33 | 17.41 | 35,505 | -0.50(-2.79%) |
May 10, 2019 | 17.61 | 17.91 | 17.58 | 17.91 | 69,400 | +0.41(+2.34%) |
May 09, 2019 | 17.47 | 17.57 | 17.39 | 17.50 | 42,482 | -0.19(-1.07%) |
May 08, 2019 | 17.71 | 17.88 | 17.63 | 17.69 | 45,750 | +0.11(+0.63%) |
May 07, 2019 | 17.81 | 17.87 | 17.55 | 17.58 | 34,915 | -0.68(-3.72%) |
May 06, 2019 | 17.97 | 18.26 | 17.96 | 18.26 | 49,729 | -0.02(-0.11%) |
May 03, 2019 | 18.26 | 18.35 | 18.15 | 18.28 | 44,300 | +0.22(+1.22%) |
May 02, 2019 | 18.11 | 18.23 | 18.01 | 18.06 | 50,593 | -0.80(-4.24%) |
May 01, 2019 | 19.45 | 19.45 | 18.86 | 18.86 | 25,139 | -0.30(-1.59%) |
Apr 30, 2019 | 19.15 | 19.30 | 19.03 | 19.16 | 50,136 | -0.32(-1.62%) |
Apr 29, 2019 | 19.43 | 19.56 | 19.38 | 19.48 | 36,025 | +0.07(+0.39%) |
Apr 26, 2019 | 19.36 | 19.50 | 19.36 | 19.41 | 30,300 | +0.05(+0.23%) |
Apr 25, 2019 | 19.28 | 19.46 | 19.28 | 19.36 | 59,177 | -0.04(-0.21%) |
Apr 24, 2019 | 19.49 | 19.55 | 19.35 | 19.40 | 38,995 | -0.20(-1.02%) |
Apr 23, 2019 | 19.41 | 19.61 | 19.41 | 19.60 | 46,453 | -0.29(-1.46%) |
Apr 22, 2019 | 19.68 | 19.93 | 19.63 | 19.89 | 26,488 | +0.04(+0.20%) |
Apr 18, 2019 | 19.93 | 19.93 | 19.54 | 19.85 | 84,800 | +0.10(+0.51%) |
Apr 17, 2019 | 19.72 | 19.93 | 19.72 | 19.75 | 34,906 | +0.02(+0.10%) |
Apr 16, 2019 | 19.74 | 19.81 | 19.66 | 19.73 | 25,397 | +0.18(+0.94%) |
Apr 15, 2019 | 19.54 | 19.60 | 19.51 | 19.55 | 24,731 | +0.04(+0.18%) |
Apr 12, 2019 | 19.49 | 19.60 | 19.46 | 19.51 | 27,600 | +0.31(+1.61%) |
Apr 11, 2019 | 19.28 | 19.33 | 19.16 | 19.20 | 23,076 | -0.01(-0.05%) |
Apr 10, 2019 | 19.15 | 19.25 | 19.09 | 19.21 | 28,233 | +0.13(+0.68%) |
Apr 09, 2019 | 19.08 | 19.20 | 19.01 | 19.08 | 78,222 | -0.25(-1.27%) |
Apr 08, 2019 | 19.35 | 19.35 | 19.26 | 19.32 | 27,610 | +0.22(+1.15%) |
Apr 05, 2019 | 19.04 | 19.13 | 19.00 | 19.11 | 31,900 | +0.03(+0.16%) |
Apr 04, 2019 | 19.09 | 19.20 | 19.04 | 19.07 | 69,583 | -0.12(-0.60%) |
Apr 03, 2019 | 19.15 | 19.25 | 19.07 | 19.19 | 28,071 | +0.11(+0.58%) |
Apr 02, 2019 | 18.96 | 19.08 | 18.89 | 19.08 | 45,067 | +0.16(+0.85%) |
Apr 01, 2019 | 18.89 | 18.93 | 18.78 | 18.92 | 28,199 | +0.51(+2.74%) |
Mar 29, 2019 | 18.60 | 18.63 | 18.36 | 18.41 | 31,400 | -0.32(-1.73%) |
Mar 28, 2019 | 18.87 | 18.89 | 18.65 | 18.74 | 26,209 | -0.33(-1.70%) |
Mar 27, 2019 | 19.15 | 19.15 | 18.94 | 19.07 | 69,737 | +0.04(+0.21%) |
Mar 26, 2019 | 19.10 | 19.11 | 18.99 | 19.02 | 60,354 | +0.08(+0.45%) |
Mar 25, 2019 | 18.98 | 19.05 | 18.86 | 18.94 | 41,477 | +0.01(+0.05%) |
Mar 22, 2019 | 19.30 | 19.30 | 18.83 | 18.93 | 36,100 | -0.72(-3.66%) |
Mar 21, 2019 | 19.57 | 19.72 | 19.53 | 19.65 | 25,080 | +0.07(+0.36%) |
Mar 20, 2019 | 19.51 | 19.75 | 19.42 | 19.58 | 45,240 | +0.08(+0.44%) |
Mar 19, 2019 | 19.76 | 19.76 | 19.46 | 19.50 | 32,748 | +0.06(+0.31%) |
Mar 18, 2019 | 19.39 | 19.44 | 19.28 | 19.43 | 22,984 | +0.26(+1.38%) |
Mar 15, 2019 | 18.91 | 19.20 | 18.91 | 19.17 | 27,400 | +0.27(+1.40%) |
Mar 14, 2019 | 18.76 | 18.94 | 18.76 | 18.91 | 32,478 | +0.33(+1.78%) |
Mar 13, 2019 | 18.56 | 18.64 | 18.49 | 18.57 | 26,232 | +0.21(+1.17%) |
Mar 12, 2019 | 18.35 | 18.44 | 18.30 | 18.36 | 27,430 | +0.00(+0.00%) |
Mar 11, 2019 | 18.34 | 18.38 | 18.21 | 18.36 | 32,261 | +0.28(+1.55%) |
Mar 08, 2019 | 17.96 | 18.13 | 17.86 | 18.08 | 57,900 | +0.12(+0.70%) |
Mar 07, 2019 | 18.15 | 18.26 | 17.93 | 17.95 | 51,452 | -0.36(-1.94%) |
Mar 06, 2019 | 18.21 | 18.36 | 18.21 | 18.31 | 70,190 | +0.11(+0.60%) |
Mar 05, 2019 | 18.29 | 18.31 | 18.07 | 18.20 | 65,435 | +0.04(+0.19%) |
Mar 04, 2019 | 18.21 | 18.37 | 18.08 | 18.16 | 50,256 | -0.95(-4.97%) |