Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.27 | 16.37 | 16.04 | 16.05 | 45,331 | -0.49(-2.94%) |
May 30, 2019 | 16.81 | 16.84 | 16.08 | 16.53 | 41,951 | -0.03(-0.16%) |
May 29, 2019 | 16.22 | 16.75 | 16.16 | 16.56 | 54,403 | +0.14(+0.85%) |
May 28, 2019 | 16.82 | 17.33 | 16.32 | 16.42 | 26,361 | -0.44(-2.62%) |
May 24, 2019 | 16.65 | 17.13 | 16.62 | 16.86 | 19,608 | +0.34(+2.05%) |
May 23, 2019 | 16.76 | 16.94 | 16.46 | 16.52 | 24,839 | -0.47(-2.75%) |
May 22, 2019 | 17.14 | 17.22 | 16.82 | 16.99 | 13,289 | -0.21(-1.21%) |
May 21, 2019 | 17.06 | 17.32 | 16.99 | 17.20 | 25,780 | +0.19(+1.12%) |
May 20, 2019 | 16.58 | 17.30 | 16.48 | 17.01 | 24,334 | +0.29(+1.71%) |
May 17, 2019 | 16.84 | 17.31 | 16.45 | 16.72 | 17,417 | -0.29(-1.73%) |
May 16, 2019 | 17.03 | 17.28 | 16.80 | 17.02 | 17,248 | +0.03(+0.15%) |
May 15, 2019 | 16.61 | 17.15 | 16.55 | 16.99 | 31,989 | +0.18(+1.08%) |
May 14, 2019 | 16.58 | 16.91 | 16.43 | 16.81 | 16,088 | +0.29(+1.79%) |
May 13, 2019 | 17.12 | 17.62 | 16.43 | 16.52 | 28,054 | -0.98(-5.60%) |
May 10, 2019 | 17.04 | 17.51 | 16.85 | 17.50 | 31,143 | +0.45(+2.65%) |
May 09, 2019 | 16.94 | 17.16 | 16.84 | 17.04 | 15,840 | -0.01(-0.05%) |
May 08, 2019 | 17.20 | 17.59 | 16.93 | 17.05 | 31,023 | +0.08(+0.46%) |
May 07, 2019 | 17.07 | 17.07 | 16.76 | 16.97 | 21,878 | -0.24(-1.41%) |
May 06, 2019 | 16.91 | 17.63 | 16.91 | 17.22 | 19,107 | -0.67(-3.73%) |
May 03, 2019 | 17.27 | 17.89 | 17.27 | 17.89 | 25,376 | +0.65(+3.77%) |
May 02, 2019 | 17.10 | 17.45 | 17.10 | 17.23 | 41,125 | +0.11(+0.66%) |
May 01, 2019 | 16.78 | 17.34 | 16.61 | 17.12 | 75,537 | +0.42(+2.54%) |
Apr 30, 2019 | 16.44 | 16.78 | 16.31 | 16.70 | 87,405 | +0.25(+1.52%) |
Apr 29, 2019 | 16.19 | 16.54 | 16.19 | 16.45 | 40,090 | +0.28(+1.71%) |
Apr 26, 2019 | 15.84 | 16.26 | 15.83 | 16.17 | 25,508 | +0.34(+2.12%) |
Apr 25, 2019 | 15.85 | 16.13 | 15.71 | 15.84 | 36,408 | -0.22(-1.34%) |
Apr 24, 2019 | 15.87 | 16.21 | 15.63 | 16.05 | 66,581 | -0.25(-1.53%) |
Apr 23, 2019 | 15.99 | 16.90 | 15.96 | 16.30 | 54,763 | -0.24(-1.46%) |
Apr 22, 2019 | 16.84 | 16.84 | 16.39 | 16.54 | 14,030 | -0.31(-1.84%) |
Apr 18, 2019 | 16.90 | 17.15 | 16.60 | 16.85 | 16,928 | -0.06(-0.36%) |
Apr 17, 2019 | 16.95 | 17.11 | 16.67 | 16.91 | 13,705 | -0.11(-0.66%) |
Apr 16, 2019 | 16.65 | 17.34 | 16.65 | 17.03 | 27,373 | +0.54(+3.30%) |
Apr 15, 2019 | 16.52 | 17.13 | 16.27 | 16.48 | 161,040 | -0.34(-2.00%) |
Apr 12, 2019 | 16.86 | 17.11 | 16.65 | 16.82 | 25,624 | +0.09(+0.57%) |
Apr 11, 2019 | 16.58 | 16.99 | 15.87 | 16.72 | 46,388 | +0.78(+4.90%) |
Apr 10, 2019 | 16.09 | 16.30 | 15.84 | 15.94 | 197,147 | -0.07(-0.46%) |
Apr 09, 2019 | 16.23 | 16.57 | 15.97 | 16.02 | 35,148 | -0.44(-2.67%) |
Apr 08, 2019 | 16.45 | 16.67 | 16.24 | 16.46 | 24,738 | +0.00(+0.00%) |
Apr 05, 2019 | 16.39 | 16.59 | 16.32 | 16.46 | 94,843 | -0.12(-0.73%) |
Apr 04, 2019 | 16.42 | 16.74 | 16.36 | 16.58 | 35,727 | +0.19(+1.16%) |
Apr 03, 2019 | 16.56 | 16.71 | 16.38 | 16.39 | 33,298 | +0.01(+0.05%) |
Apr 02, 2019 | 16.61 | 16.67 | 16.30 | 16.38 | 17,799 | -0.23(-1.40%) |
Apr 01, 2019 | 16.37 | 16.68 | 16.34 | 16.61 | 99,258 | +0.40(+2.45%) |
Mar 29, 2019 | 16.47 | 16.59 | 16.11 | 16.21 | 64,697 | -0.16(-0.95%) |
Mar 28, 2019 | 16.27 | 16.38 | 16.07 | 16.37 | 32,166 | +0.09(+0.58%) |
Mar 27, 2019 | 16.27 | 16.52 | 16.02 | 16.27 | 44,163 | -0.10(-0.63%) |
Mar 26, 2019 | 15.90 | 16.38 | 15.87 | 16.38 | 38,202 | +0.55(+3.49%) |
Mar 25, 2019 | 15.66 | 15.93 | 15.52 | 15.83 | 16,397 | +0.25(+1.61%) |
Mar 22, 2019 | 16.37 | 16.37 | 15.52 | 15.58 | 50,668 | -0.93(-5.64%) |
Mar 21, 2019 | 16.55 | 16.89 | 16.30 | 16.51 | 37,053 | -0.08(-0.47%) |
Mar 20, 2019 | 16.96 | 17.34 | 16.49 | 16.59 | 26,764 | -0.54(-3.17%) |
Mar 19, 2019 | 18.27 | 18.38 | 17.09 | 17.13 | 78,512 | -1.35(-7.28%) |
Mar 18, 2019 | 18.22 | 18.49 | 18.15 | 18.47 | 47,988 | +0.32(+1.76%) |
Mar 15, 2019 | 17.99 | 18.16 | 17.98 | 18.16 | 136,236 | +0.12(+0.67%) |
Mar 14, 2019 | 17.80 | 18.03 | 17.80 | 18.03 | 41,479 | -0.06(-0.33%) |
Mar 13, 2019 | 18.53 | 18.53 | 17.90 | 18.09 | 56,689 | +0.03(+0.19%) |
Mar 12, 2019 | 17.92 | 18.17 | 17.83 | 18.06 | 24,032 | +0.15(+0.82%) |
Mar 11, 2019 | 18.03 | 18.12 | 17.59 | 17.91 | 41,594 | +0.14(+0.78%) |
Mar 08, 2019 | 17.78 | 18.11 | 17.70 | 17.78 | 23,305 | -0.09(-0.48%) |
Mar 07, 2019 | 18.84 | 18.84 | 17.83 | 17.86 | 22,837 | -0.68(-3.67%) |
Mar 06, 2019 | 19.13 | 19.13 | 18.53 | 18.54 | 95,823 | -0.47(-2.49%) |
Mar 05, 2019 | 19.16 | 19.16 | 18.67 | 19.02 | 43,754 | -0.09(-0.45%) |
Mar 04, 2019 | 19.07 | 19.13 | 18.76 | 19.10 | 28,760 | -0.03(-0.13%) |