Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.30 | 16.57 | 15.57 | 15.61 | 773,404 | -0.89(-5.41%) |
May 30, 2019 | 16.53 | 17.04 | 16.28 | 16.50 | 1,124,026 | +0.06(+0.36%) |
May 29, 2019 | 16.30 | 16.49 | 15.62 | 16.44 | 1,272,366 | +0.50(+3.16%) |
May 28, 2019 | 15.90 | 16.40 | 15.71 | 15.94 | 539,101 | +0.09(+0.57%) |
May 24, 2019 | 15.59 | 15.91 | 15.52 | 15.85 | 348,737 | +0.35(+2.28%) |
May 23, 2019 | 15.16 | 15.61 | 14.68 | 15.49 | 473,914 | +0.17(+1.08%) |
May 22, 2019 | 15.50 | 15.65 | 15.12 | 15.33 | 281,498 | -0.28(-1.78%) |
May 21, 2019 | 14.83 | 15.69 | 14.77 | 15.61 | 714,967 | +0.89(+6.07%) |
May 20, 2019 | 15.53 | 15.64 | 14.67 | 14.71 | 951,232 | -1.10(-6.98%) |
May 17, 2019 | 15.86 | 16.14 | 15.53 | 15.82 | 564,667 | -0.31(-1.91%) |
May 16, 2019 | 16.35 | 16.66 | 15.88 | 16.13 | 1,022,834 | -0.29(-1.78%) |
May 15, 2019 | 15.91 | 16.51 | 15.91 | 16.42 | 772,927 | +0.30(+1.86%) |
May 14, 2019 | 15.44 | 16.43 | 15.20 | 16.12 | 1,218,857 | +0.96(+6.34%) |
May 13, 2019 | 15.39 | 15.59 | 14.73 | 15.16 | 1,163,193 | -0.77(-4.85%) |
May 10, 2019 | 16.09 | 16.85 | 15.76 | 15.93 | 932,720 | -0.09(-0.57%) |
May 09, 2019 | 15.86 | 16.30 | 15.58 | 16.02 | 1,206,596 | +0.05(+0.33%) |
May 08, 2019 | 15.26 | 16.19 | 14.56 | 15.97 | 900,431 | +0.30(+1.90%) |
May 07, 2019 | 16.25 | 16.59 | 15.56 | 15.67 | 557,064 | -0.80(-4.84%) |
May 06, 2019 | 15.78 | 16.66 | 15.73 | 16.47 | 472,263 | +0.25(+1.56%) |
May 03, 2019 | 15.49 | 16.26 | 15.49 | 16.22 | 671,636 | +0.74(+4.81%) |
May 02, 2019 | 15.30 | 15.47 | 14.79 | 15.47 | 584,896 | +0.20(+1.32%) |
May 01, 2019 | 16.45 | 16.50 | 15.21 | 15.27 | 614,442 | -1.12(-6.81%) |
Apr 30, 2019 | 15.94 | 16.51 | 15.72 | 16.39 | 981,315 | +0.50(+3.14%) |
Apr 29, 2019 | 15.60 | 15.99 | 15.60 | 15.89 | 1,225,664 | +0.28(+1.76%) |
Apr 26, 2019 | 15.66 | 15.74 | 15.42 | 15.61 | 398,171 | -0.09(-0.57%) |
Apr 25, 2019 | 15.63 | 15.97 | 15.35 | 15.70 | 368,776 | +0.00(+0.00%) |
Apr 24, 2019 | 16.13 | 16.27 | 15.63 | 15.70 | 478,236 | -0.36(-2.27%) |
Apr 23, 2019 | 15.69 | 16.23 | 15.46 | 16.07 | 772,164 | +0.36(+2.27%) |
Apr 22, 2019 | 15.78 | 16.00 | 15.39 | 15.71 | 587,237 | -0.24(-1.49%) |
Apr 18, 2019 | 16.59 | 17.07 | 15.75 | 15.95 | 1,332,792 | -0.57(-3.47%) |
Apr 17, 2019 | 17.08 | 17.08 | 16.09 | 16.52 | 1,015,652 | -0.41(-2.42%) |
Apr 16, 2019 | 16.54 | 17.06 | 16.40 | 16.93 | 877,594 | +0.56(+3.41%) |
Apr 15, 2019 | 16.24 | 16.52 | 16.01 | 16.37 | 666,084 | +0.13(+0.82%) |
Apr 12, 2019 | 16.35 | 16.57 | 16.13 | 16.24 | 544,109 | +0.10(+0.65%) |
Apr 11, 2019 | 16.48 | 16.59 | 16.07 | 16.13 | 590,304 | -0.35(-2.12%) |
Apr 10, 2019 | 16.56 | 16.82 | 16.30 | 16.48 | 485,337 | -0.05(-0.32%) |
Apr 09, 2019 | 16.91 | 17.12 | 16.46 | 16.54 | 1,007,910 | -0.39(-2.29%) |
Apr 08, 2019 | 16.56 | 17.11 | 16.27 | 16.92 | 1,114,519 | +0.33(+2.02%) |
Apr 05, 2019 | 16.46 | 16.94 | 16.28 | 16.59 | 1,482,223 | +0.16(+0.95%) |
Apr 04, 2019 | 16.75 | 16.75 | 16.34 | 16.43 | 699,823 | -0.16(-0.94%) |
Apr 03, 2019 | 16.27 | 16.67 | 16.16 | 16.59 | 1,229,419 | +0.51(+3.19%) |
Apr 02, 2019 | 15.20 | 16.30 | 14.97 | 16.07 | 1,328,835 | +0.86(+5.68%) |
Apr 01, 2019 | 14.99 | 15.95 | 14.99 | 15.21 | 1,106,248 | +0.37(+2.51%) |
Mar 29, 2019 | 14.19 | 14.92 | 14.10 | 14.84 | 1,337,764 | +0.63(+4.40%) |
Mar 28, 2019 | 13.66 | 14.23 | 13.55 | 14.21 | 351,307 | +0.56(+4.09%) |
Mar 27, 2019 | 14.15 | 14.34 | 13.49 | 13.66 | 415,460 | -0.51(-3.57%) |
Mar 26, 2019 | 13.76 | 14.18 | 13.64 | 14.16 | 305,941 | +0.45(+3.26%) |
Mar 25, 2019 | 14.08 | 14.16 | 13.56 | 13.71 | 457,213 | -0.36(-2.59%) |
Mar 22, 2019 | 14.30 | 14.49 | 13.95 | 14.08 | 1,055,160 | -0.31(-2.12%) |
Mar 21, 2019 | 13.58 | 14.41 | 13.48 | 14.38 | 808,303 | +0.67(+4.88%) |
Mar 20, 2019 | 13.89 | 14.14 | 13.67 | 13.71 | 585,225 | -0.18(-1.29%) |
Mar 19, 2019 | 14.09 | 14.20 | 13.69 | 13.89 | 485,118 | -0.10(-0.69%) |
Mar 18, 2019 | 13.89 | 14.40 | 13.77 | 13.99 | 628,514 | +0.10(+0.70%) |
Mar 15, 2019 | 13.96 | 14.35 | 13.86 | 13.89 | 1,471,339 | -0.01(-0.05%) |
Mar 14, 2019 | 14.24 | 14.62 | 13.89 | 13.90 | 740,890 | -0.40(-2.81%) |
Mar 13, 2019 | 14.50 | 14.50 | 13.77 | 14.30 | 685,472 | -0.13(-0.88%) |
Mar 12, 2019 | 14.21 | 14.64 | 13.98 | 14.43 | 388,368 | +0.25(+1.78%) |
Mar 11, 2019 | 13.54 | 14.21 | 13.42 | 14.18 | 725,081 | +0.67(+4.96%) |
Mar 08, 2019 | 13.48 | 13.63 | 13.21 | 13.51 | 574,076 | -0.10(-0.71%) |
Mar 07, 2019 | 13.75 | 13.95 | 13.32 | 13.60 | 494,298 | +0.13(+0.94%) |
Mar 06, 2019 | 14.03 | 14.12 | 13.35 | 13.48 | 1,176,137 | -0.57(-4.03%) |
Mar 05, 2019 | 14.85 | 15.00 | 14.00 | 14.04 | 859,695 | -0.77(-5.22%) |
Mar 04, 2019 | 14.99 | 15.12 | 14.30 | 14.82 | 962,465 | -0.01(-0.10%) |