Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.84 | 17.03 | 16.33 | 16.40 | 68,298 | -0.64(-3.74%) |
May 30, 2019 | 16.82 | 17.16 | 16.74 | 17.04 | 56,913 | +0.26(+1.57%) |
May 29, 2019 | 16.42 | 16.92 | 16.42 | 16.77 | 60,794 | +0.23(+1.39%) |
May 28, 2019 | 16.62 | 16.74 | 16.40 | 16.54 | 46,156 | -0.07(-0.42%) |
May 24, 2019 | 15.85 | 16.73 | 15.85 | 16.61 | 45,098 | +0.71(+4.44%) |
May 23, 2019 | 15.86 | 16.28 | 15.69 | 15.91 | 54,519 | +0.01(+0.06%) |
May 22, 2019 | 16.75 | 16.81 | 15.12 | 15.90 | 132,986 | -0.92(-5.46%) |
May 21, 2019 | 16.79 | 17.15 | 16.71 | 16.82 | 38,591 | +0.09(+0.55%) |
May 20, 2019 | 16.76 | 16.90 | 16.61 | 16.72 | 18,160 | -0.21(-1.25%) |
May 17, 2019 | 16.88 | 19.37 | 16.84 | 16.94 | 29,704 | -0.12(-0.73%) |
May 16, 2019 | 17.33 | 17.51 | 16.87 | 17.06 | 27,544 | -0.20(-1.15%) |
May 15, 2019 | 17.05 | 17.28 | 16.94 | 17.26 | 38,960 | +0.07(+0.40%) |
May 14, 2019 | 17.43 | 17.43 | 17.03 | 17.19 | 19,834 | +0.25(+1.47%) |
May 13, 2019 | 17.16 | 17.16 | 16.87 | 16.94 | 27,839 | -0.58(-3.29%) |
May 10, 2019 | 17.21 | 17.70 | 17.21 | 17.52 | 47,050 | +0.20(+1.15%) |
May 09, 2019 | 17.50 | 17.60 | 17.31 | 17.32 | 127,566 | -0.30(-1.70%) |
May 08, 2019 | 17.47 | 17.90 | 17.35 | 17.62 | 29,309 | +0.28(+1.62%) |
May 07, 2019 | 18.22 | 18.69 | 17.26 | 17.34 | 45,289 | -1.21(-6.54%) |
May 06, 2019 | 18.34 | 18.68 | 18.34 | 18.55 | 52,956 | -0.13(-0.72%) |
May 03, 2019 | 17.86 | 18.95 | 17.82 | 18.68 | 52,904 | +1.13(+6.47%) |
May 02, 2019 | 16.95 | 17.65 | 16.88 | 17.55 | 46,117 | +0.49(+2.89%) |
May 01, 2019 | 17.07 | 17.23 | 16.88 | 17.06 | 159,115 | +0.03(+0.19%) |
Apr 30, 2019 | 17.33 | 17.33 | 16.95 | 17.02 | 61,412 | -0.36(-2.07%) |
Apr 29, 2019 | 17.33 | 17.50 | 17.27 | 17.38 | 41,770 | -0.01(-0.08%) |
Apr 26, 2019 | 17.14 | 17.40 | 17.14 | 17.40 | 16,695 | +0.26(+1.51%) |
Apr 25, 2019 | 17.67 | 17.67 | 17.08 | 17.14 | 75,505 | -0.55(-3.13%) |
Apr 24, 2019 | 17.77 | 17.77 | 17.42 | 17.69 | 85,728 | -0.15(-0.83%) |
Apr 23, 2019 | 17.78 | 17.92 | 17.68 | 17.84 | 127,813 | +0.18(+1.04%) |
Apr 22, 2019 | 18.04 | 18.04 | 17.61 | 17.66 | 16,463 | -0.34(-1.87%) |
Apr 18, 2019 | 17.79 | 18.07 | 17.72 | 17.99 | 29,487 | +0.13(+0.75%) |
Apr 17, 2019 | 18.19 | 18.22 | 17.73 | 17.86 | 41,139 | -0.26(-1.43%) |
Apr 16, 2019 | 17.80 | 18.23 | 17.80 | 18.12 | 28,449 | +0.35(+1.97%) |
Apr 15, 2019 | 17.79 | 17.79 | 17.53 | 17.77 | 19,318 | -0.12(-0.67%) |
Apr 12, 2019 | 18.31 | 18.33 | 17.85 | 17.89 | 41,195 | -0.21(-1.17%) |
Apr 11, 2019 | 17.88 | 18.26 | 17.88 | 18.10 | 45,239 | -0.07(-0.38%) |
Apr 10, 2019 | 17.51 | 18.32 | 17.51 | 18.17 | 63,868 | +0.66(+3.79%) |
Apr 09, 2019 | 17.84 | 17.84 | 17.50 | 17.50 | 58,636 | -0.51(-2.82%) |
Apr 08, 2019 | 18.19 | 18.24 | 17.89 | 18.01 | 34,147 | -0.18(-0.99%) |
Apr 05, 2019 | 17.86 | 18.32 | 17.47 | 18.19 | 39,027 | +0.33(+1.83%) |
Apr 04, 2019 | 17.64 | 17.94 | 17.41 | 17.86 | 45,345 | +0.40(+2.30%) |
Apr 03, 2019 | 17.30 | 17.64 | 17.19 | 17.46 | 141,265 | +0.16(+0.91%) |
Apr 02, 2019 | 17.09 | 17.48 | 17.08 | 17.30 | 91,357 | +0.13(+0.75%) |
Apr 01, 2019 | 17.06 | 17.44 | 17.06 | 17.18 | 81,335 | +0.19(+1.11%) |
Mar 29, 2019 | 17.33 | 17.72 | 16.89 | 16.99 | 188,633 | -0.37(-2.13%) |
Mar 28, 2019 | 16.79 | 17.47 | 16.79 | 17.36 | 88,490 | +0.13(+0.75%) |
Mar 27, 2019 | 17.12 | 17.35 | 16.95 | 17.23 | 66,958 | +0.00(+0.00%) |
Mar 26, 2019 | 17.40 | 17.72 | 17.18 | 17.23 | 43,531 | -0.11(-0.61%) |
Mar 25, 2019 | 17.13 | 17.41 | 16.71 | 17.33 | 55,241 | +0.30(+1.79%) |
Mar 22, 2019 | 18.19 | 18.43 | 17.03 | 17.03 | 110,795 | -1.19(-6.53%) |
Mar 21, 2019 | 18.15 | 18.67 | 17.99 | 18.22 | 75,165 | +0.39(+2.17%) |
Mar 20, 2019 | 18.06 | 18.49 | 17.70 | 17.83 | 65,932 | -0.22(-1.23%) |
Mar 19, 2019 | 18.10 | 18.28 | 17.94 | 18.05 | 42,780 | +0.00(+0.03%) |
Mar 18, 2019 | 18.19 | 18.20 | 17.77 | 18.05 | 58,623 | -0.12(-0.66%) |
Mar 15, 2019 | 18.20 | 18.27 | 17.98 | 18.17 | 192,753 | -0.02(-0.10%) |
Mar 14, 2019 | 18.49 | 18.49 | 18.07 | 18.19 | 39,146 | -0.37(-1.99%) |
Mar 13, 2019 | 18.74 | 18.84 | 18.48 | 18.55 | 31,926 | -0.08(-0.42%) |
Mar 12, 2019 | 18.85 | 18.89 | 18.47 | 18.63 | 62,145 | -0.12(-0.66%) |
Mar 11, 2019 | 18.51 | 18.79 | 18.30 | 18.76 | 45,640 | +0.34(+1.85%) |
Mar 08, 2019 | 18.33 | 18.59 | 18.17 | 18.42 | 40,762 | -0.04(-0.22%) |
Mar 07, 2019 | 18.67 | 18.67 | 18.16 | 18.46 | 38,290 | -0.22(-1.16%) |
Mar 06, 2019 | 18.79 | 19.15 | 18.59 | 18.67 | 92,788 | -0.09(-0.49%) |
Mar 05, 2019 | 18.94 | 18.94 | 18.65 | 18.77 | 26,452 | -0.17(-0.90%) |
Mar 04, 2019 | 19.50 | 19.50 | 18.84 | 18.94 | 60,701 | -0.47(-2.40%) |