Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.45 | 14.58 | 14.19 | 14.54 | 406,300 | -0.18(-1.22%) |
May 30, 2019 | 14.95 | 15.28 | 14.68 | 14.72 | 256,329 | -0.22(-1.47%) |
May 29, 2019 | 15.03 | 15.04 | 14.70 | 14.94 | 255,414 | -0.15(-0.99%) |
May 28, 2019 | 15.34 | 15.40 | 15.08 | 15.09 | 225,602 | -0.20(-1.31%) |
May 24, 2019 | 15.29 | 15.56 | 15.15 | 15.29 | 268,700 | +0.08(+0.53%) |
May 23, 2019 | 15.51 | 15.51 | 15.14 | 15.21 | 244,732 | -0.51(-3.24%) |
May 22, 2019 | 15.89 | 15.89 | 15.63 | 15.72 | 247,645 | -0.03(-0.19%) |
May 21, 2019 | 16.06 | 16.06 | 15.66 | 15.75 | 307,189 | -0.18(-1.13%) |
May 20, 2019 | 16.04 | 16.18 | 15.74 | 15.93 | 622,836 | -0.22(-1.36%) |
May 17, 2019 | 16.32 | 16.59 | 16.13 | 16.15 | 337,800 | -0.38(-2.30%) |
May 16, 2019 | 16.87 | 16.96 | 16.49 | 16.53 | 268,070 | -0.34(-2.02%) |
May 15, 2019 | 16.45 | 17.00 | 16.38 | 16.87 | 300,779 | +0.17(+1.02%) |
May 14, 2019 | 16.58 | 16.78 | 16.36 | 16.70 | 430,032 | +0.15(+0.91%) |
May 13, 2019 | 16.55 | 16.73 | 16.16 | 16.55 | 571,993 | -0.42(-2.47%) |
May 10, 2019 | 16.96 | 17.17 | 16.75 | 16.97 | 396,000 | -0.08(-0.47%) |
May 09, 2019 | 18.29 | 18.38 | 16.75 | 17.05 | 971,593 | -2.44(-12.52%) |
May 08, 2019 | 19.75 | 19.91 | 19.30 | 19.49 | 355,874 | -0.27(-1.37%) |
May 07, 2019 | 20.08 | 20.37 | 19.65 | 19.76 | 310,558 | -0.47(-2.32%) |
May 06, 2019 | 19.73 | 20.25 | 19.56 | 20.23 | 165,552 | +0.16(+0.80%) |
May 03, 2019 | 20.22 | 20.22 | 19.79 | 20.07 | 287,900 | +0.10(+0.50%) |
May 02, 2019 | 19.62 | 19.99 | 19.59 | 19.97 | 249,485 | +0.18(+0.91%) |
May 01, 2019 | 20.13 | 20.30 | 19.79 | 19.79 | 316,798 | -0.18(-0.90%) |
Apr 30, 2019 | 19.66 | 20.02 | 19.46 | 19.97 | 265,185 | +0.27(+1.37%) |
Apr 29, 2019 | 19.63 | 19.81 | 19.59 | 19.70 | 242,274 | +0.16(+0.82%) |
Apr 26, 2019 | 19.68 | 19.73 | 19.43 | 19.54 | 269,600 | -0.04(-0.20%) |
Apr 25, 2019 | 19.85 | 19.97 | 19.48 | 19.58 | 372,194 | -0.37(-1.85%) |
Apr 24, 2019 | 19.89 | 20.00 | 19.73 | 19.95 | 511,725 | +0.06(+0.30%) |
Apr 23, 2019 | 20.00 | 20.05 | 19.79 | 19.89 | 362,901 | +0.07(+0.35%) |
Apr 22, 2019 | 19.64 | 19.85 | 19.56 | 19.82 | 190,895 | +0.08(+0.41%) |
Apr 18, 2019 | 19.89 | 20.15 | 19.60 | 19.74 | 281,000 | -0.13(-0.65%) |
Apr 17, 2019 | 19.63 | 19.95 | 19.57 | 19.87 | 219,897 | +0.33(+1.69%) |
Apr 16, 2019 | 19.11 | 19.67 | 19.11 | 19.54 | 288,706 | +0.50(+2.63%) |
Apr 15, 2019 | 19.01 | 19.26 | 18.87 | 19.04 | 181,818 | +0.06(+0.32%) |
Apr 12, 2019 | 19.13 | 19.22 | 18.97 | 18.98 | 216,100 | -0.01(-0.05%) |
Apr 11, 2019 | 18.99 | 19.18 | 18.88 | 18.99 | 147,601 | +0.04(+0.21%) |
Apr 10, 2019 | 18.82 | 19.00 | 18.75 | 18.95 | 158,985 | +0.21(+1.12%) |
Apr 09, 2019 | 18.91 | 19.01 | 18.60 | 18.74 | 304,993 | -0.26(-1.37%) |
Apr 08, 2019 | 18.82 | 19.23 | 18.80 | 19.00 | 327,919 | +0.05(+0.26%) |
Apr 05, 2019 | 18.57 | 19.00 | 18.31 | 18.95 | 409,900 | +0.52(+2.82%) |
Apr 04, 2019 | 17.81 | 18.49 | 17.79 | 18.43 | 309,172 | +0.60(+3.37%) |
Apr 03, 2019 | 17.91 | 18.10 | 17.78 | 17.83 | 319,465 | +0.07(+0.39%) |
Apr 02, 2019 | 17.51 | 17.86 | 17.28 | 17.76 | 366,658 | +0.19(+1.08%) |
Apr 01, 2019 | 17.25 | 17.77 | 17.20 | 17.57 | 186,035 | +0.45(+2.63%) |
Mar 29, 2019 | 17.44 | 17.46 | 16.96 | 17.12 | 415,900 | -0.17(-0.98%) |
Mar 28, 2019 | 17.32 | 17.70 | 16.73 | 17.29 | 304,701 | +0.10(+0.58%) |
Mar 27, 2019 | 17.09 | 17.63 | 16.91 | 17.19 | 315,071 | +0.19(+1.12%) |
Mar 26, 2019 | 17.28 | 17.40 | 16.74 | 17.00 | 387,810 | -0.14(-0.82%) |
Mar 25, 2019 | 17.09 | 17.35 | 16.74 | 17.14 | 383,654 | +0.02(+0.12%) |
Mar 22, 2019 | 18.04 | 18.09 | 17.11 | 17.12 | 428,800 | -1.06(-5.83%) |
Mar 21, 2019 | 18.26 | 18.66 | 18.16 | 18.18 | 282,938 | -0.14(-0.76%) |
Mar 20, 2019 | 18.54 | 18.54 | 17.97 | 18.32 | 436,952 | -0.29(-1.56%) |
Mar 19, 2019 | 18.93 | 19.14 | 18.57 | 18.61 | 338,380 | -0.20(-1.06%) |
Mar 18, 2019 | 18.61 | 18.88 | 18.55 | 18.81 | 258,299 | +0.30(+1.62%) |
Mar 15, 2019 | 18.63 | 19.06 | 18.50 | 18.51 | 519,600 | -0.12(-0.64%) |
Mar 14, 2019 | 19.01 | 19.10 | 18.61 | 18.63 | 273,641 | -0.38(-2.00%) |
Mar 13, 2019 | 19.14 | 19.20 | 18.96 | 19.01 | 247,798 | -0.05(-0.26%) |
Mar 12, 2019 | 19.00 | 19.27 | 18.83 | 19.06 | 317,693 | +0.28(+1.49%) |
Mar 11, 2019 | 18.47 | 18.98 | 18.46 | 18.78 | 639,854 | +0.38(+2.07%) |
Mar 08, 2019 | 18.36 | 18.59 | 18.13 | 18.40 | 508,600 | -0.01(-0.05%) |
Mar 07, 2019 | 18.41 | 18.54 | 18.06 | 18.41 | 546,898 | -0.18(-0.97%) |
Mar 06, 2019 | 19.19 | 19.24 | 18.59 | 18.59 | 383,774 | -0.59(-3.08%) |
Mar 05, 2019 | 19.16 | 19.32 | 18.90 | 19.18 | 410,546 | +0.05(+0.26%) |
Mar 04, 2019 | 19.24 | 19.53 | 18.99 | 19.13 | 464,880 | -0.11(-0.57%) |