Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.19 | 15.25 | 14.89 | 15.23 | 40,000 | -0.26(-1.68%) |
May 30, 2019 | 15.41 | 15.60 | 14.87 | 15.49 | 70,063 | +0.07(+0.45%) |
May 29, 2019 | 15.47 | 15.63 | 15.08 | 15.42 | 53,684 | -0.01(-0.06%) |
May 28, 2019 | 15.87 | 16.39 | 15.41 | 15.43 | 174,885 | -0.43(-2.71%) |
May 24, 2019 | 15.85 | 15.97 | 15.61 | 15.86 | 38,400 | +0.12(+0.76%) |
May 23, 2019 | 15.70 | 15.91 | 15.29 | 15.74 | 84,070 | -0.26(-1.62%) |
May 22, 2019 | 16.02 | 16.02 | 15.70 | 16.00 | 20,038 | +0.00(+0.00%) |
May 21, 2019 | 15.89 | 16.20 | 15.87 | 16.00 | 22,238 | +0.14(+0.88%) |
May 20, 2019 | 15.70 | 15.94 | 15.54 | 15.86 | 25,917 | +0.07(+0.44%) |
May 17, 2019 | 16.03 | 16.03 | 15.51 | 15.79 | 27,000 | -0.41(-2.53%) |
May 16, 2019 | 16.28 | 16.45 | 15.73 | 16.20 | 24,172 | +0.01(+0.06%) |
May 15, 2019 | 15.66 | 16.63 | 15.66 | 16.19 | 34,153 | +0.43(+2.73%) |
May 14, 2019 | 15.87 | 16.14 | 15.25 | 15.76 | 79,676 | -0.08(-0.51%) |
May 13, 2019 | 15.96 | 16.29 | 15.41 | 15.84 | 29,376 | -0.36(-2.22%) |
May 10, 2019 | 16.62 | 16.62 | 15.95 | 16.20 | 22,700 | -0.03(-0.18%) |
May 09, 2019 | 16.36 | 16.44 | 16.08 | 16.23 | 32,663 | +0.10(+0.62%) |
May 08, 2019 | 16.01 | 16.42 | 16.01 | 16.13 | 28,398 | +0.12(+0.75%) |
May 07, 2019 | 16.52 | 16.54 | 16.01 | 16.01 | 17,364 | -0.61(-3.67%) |
May 06, 2019 | 16.49 | 16.87 | 16.41 | 16.62 | 14,476 | -0.09(-0.54%) |
May 03, 2019 | 16.34 | 16.79 | 16.04 | 16.71 | 23,900 | +0.50(+3.08%) |
May 02, 2019 | 16.11 | 16.53 | 15.80 | 16.21 | 27,022 | +0.01(+0.06%) |
May 01, 2019 | 16.07 | 16.47 | 15.70 | 16.20 | 59,580 | +0.13(+0.81%) |
Apr 30, 2019 | 16.53 | 16.61 | 15.92 | 16.07 | 38,762 | -0.47(-2.84%) |
Apr 29, 2019 | 16.88 | 17.28 | 16.45 | 16.54 | 17,770 | -0.33(-1.96%) |
Apr 26, 2019 | 16.79 | 16.96 | 16.63 | 16.87 | 22,800 | +0.21(+1.26%) |
Apr 25, 2019 | 17.10 | 17.14 | 16.65 | 16.66 | 16,894 | -0.60(-3.48%) |
Apr 24, 2019 | 17.42 | 17.60 | 17.13 | 17.26 | 13,037 | -0.13(-0.75%) |
Apr 23, 2019 | 18.03 | 18.03 | 17.33 | 17.39 | 22,422 | -0.55(-3.07%) |
Apr 22, 2019 | 17.66 | 18.00 | 17.61 | 17.94 | 13,259 | +0.25(+1.41%) |
Apr 18, 2019 | 17.79 | 17.88 | 17.33 | 17.69 | 11,700 | -0.14(-0.79%) |
Apr 17, 2019 | 18.24 | 18.24 | 17.70 | 17.83 | 10,183 | -0.20(-1.11%) |
Apr 16, 2019 | 17.43 | 18.08 | 17.43 | 18.03 | 60,833 | +0.78(+4.52%) |
Apr 15, 2019 | 17.46 | 17.79 | 17.00 | 17.25 | 20,655 | -0.20(-1.15%) |
Apr 12, 2019 | 18.14 | 18.14 | 17.37 | 17.45 | 18,500 | -0.43(-2.40%) |
Apr 11, 2019 | 17.98 | 18.25 | 17.78 | 17.88 | 35,656 | -0.13(-0.72%) |
Apr 10, 2019 | 18.03 | 18.36 | 17.95 | 18.01 | 13,660 | +0.23(+1.29%) |
Apr 09, 2019 | 18.19 | 18.19 | 17.65 | 17.78 | 15,615 | -0.39(-2.15%) |
Apr 08, 2019 | 18.24 | 18.73 | 18.12 | 18.17 | 29,022 | -0.28(-1.52%) |
Apr 05, 2019 | 18.20 | 18.60 | 18.20 | 18.45 | 52,100 | +0.25(+1.37%) |
Apr 04, 2019 | 18.28 | 18.58 | 18.02 | 18.20 | 26,159 | +0.02(+0.11%) |
Apr 03, 2019 | 18.20 | 18.74 | 18.00 | 18.18 | 31,190 | +0.08(+0.44%) |
Apr 02, 2019 | 17.73 | 18.18 | 17.37 | 18.10 | 32,278 | +0.43(+2.43%) |
Apr 01, 2019 | 17.35 | 17.76 | 17.22 | 17.67 | 71,615 | +0.36(+2.08%) |
Mar 29, 2019 | 17.49 | 17.53 | 16.82 | 17.31 | 36,400 | +0.02(+0.12%) |
Mar 28, 2019 | 17.40 | 17.47 | 17.05 | 17.29 | 17,295 | -0.10(-0.58%) |
Mar 27, 2019 | 17.47 | 17.53 | 17.26 | 17.39 | 23,568 | -0.14(-0.80%) |
Mar 26, 2019 | 17.44 | 17.63 | 17.17 | 17.53 | 52,657 | +0.22(+1.27%) |
Mar 25, 2019 | 16.82 | 17.56 | 16.42 | 17.31 | 43,406 | +0.42(+2.49%) |
Mar 22, 2019 | 17.75 | 17.78 | 16.86 | 16.89 | 51,300 | -0.95(-5.33%) |
Mar 21, 2019 | 18.18 | 18.38 | 17.69 | 17.84 | 28,888 | -0.25(-1.38%) |
Mar 20, 2019 | 17.79 | 18.25 | 17.62 | 18.09 | 32,107 | +0.29(+1.63%) |
Mar 19, 2019 | 18.05 | 18.05 | 17.51 | 17.80 | 61,294 | -0.24(-1.33%) |
Mar 18, 2019 | 18.18 | 18.36 | 17.83 | 18.04 | 46,653 | -0.03(-0.17%) |
Mar 15, 2019 | 18.29 | 18.75 | 18.02 | 18.07 | 116,700 | -0.33(-1.79%) |
Mar 14, 2019 | 18.23 | 18.70 | 17.76 | 18.40 | 52,997 | +0.01(+0.05%) |
Mar 13, 2019 | 18.56 | 18.90 | 18.21 | 18.39 | 51,644 | -0.12(-0.65%) |
Mar 12, 2019 | 17.94 | 18.53 | 17.73 | 18.51 | 15,556 | +0.59(+3.29%) |
Mar 11, 2019 | 17.89 | 17.96 | 17.50 | 17.92 | 14,579 | +0.36(+2.05%) |
Mar 08, 2019 | 18.02 | 18.02 | 17.52 | 17.56 | 16,300 | -0.61(-3.36%) |
Mar 07, 2019 | 17.84 | 18.23 | 17.42 | 18.17 | 56,218 | +0.33(+1.85%) |
Mar 06, 2019 | 17.54 | 18.10 | 17.51 | 17.84 | 30,560 | +0.28(+1.59%) |
Mar 05, 2019 | 18.46 | 18.76 | 17.44 | 17.56 | 56,648 | -0.81(-4.41%) |
Mar 04, 2019 | 18.97 | 19.22 | 18.31 | 18.37 | 15,169 | -0.65(-3.42%) |