Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.90 | 16.35 | 15.00 | 15.70 | 28,860 | -0.50(-3.09%) |
May 30, 2019 | 15.90 | 16.30 | 15.80 | 16.20 | 13,574 | +0.30(+1.89%) |
May 29, 2019 | 16.00 | 16.40 | 15.80 | 15.90 | 18,882 | -0.10(-0.62%) |
May 28, 2019 | 16.40 | 17.00 | 15.80 | 16.00 | 21,297 | -0.40(-2.44%) |
May 24, 2019 | 16.30 | 16.80 | 16.10 | 16.40 | 16,520 | +0.10(+0.61%) |
May 23, 2019 | 16.80 | 16.95 | 16.00 | 16.30 | 24,071 | -0.60(-3.55%) |
May 22, 2019 | 17.80 | 17.85 | 16.60 | 16.90 | 20,789 | -0.90(-5.06%) |
May 21, 2019 | 17.80 | 18.30 | 17.60 | 17.80 | 25,784 | +0.10(+0.56%) |
May 20, 2019 | 18.70 | 18.70 | 17.60 | 17.70 | 19,846 | -0.80(-4.32%) |
May 17, 2019 | 17.90 | 18.70 | 17.50 | 18.50 | 32,570 | +0.40(+2.21%) |
May 16, 2019 | 18.60 | 18.60 | 17.80 | 18.10 | 14,807 | -0.20(-1.09%) |
May 15, 2019 | 17.50 | 18.70 | 17.50 | 18.30 | 30,789 | +0.40(+2.23%) |
May 14, 2019 | 16.90 | 18.10 | 16.90 | 17.90 | 51,235 | +0.70(+4.07%) |
May 13, 2019 | 17.00 | 17.40 | 16.30 | 17.20 | 33,590 | -0.20(-1.15%) |
May 10, 2019 | 16.10 | 17.40 | 15.60 | 17.40 | 38,740 | +1.20(+7.41%) |
May 09, 2019 | 16.00 | 16.60 | 15.31 | 16.20 | 45,933 | +0.00(+0.00%) |
May 08, 2019 | 16.20 | 16.90 | 16.00 | 16.20 | 25,014 | -0.40(-2.41%) |
May 07, 2019 | 17.00 | 17.00 | 16.30 | 16.60 | 21,668 | -0.40(-2.35%) |
May 06, 2019 | 16.50 | 17.20 | 16.20 | 17.00 | 19,893 | +0.20(+1.19%) |
May 03, 2019 | 16.40 | 16.82 | 16.00 | 16.80 | 20,600 | +0.50(+3.07%) |
May 02, 2019 | 16.50 | 16.80 | 16.00 | 16.30 | 27,185 | -0.40(-2.40%) |
May 01, 2019 | 17.50 | 18.30 | 16.50 | 16.70 | 96,215 | -0.40(-2.34%) |
Apr 30, 2019 | 17.90 | 18.50 | 17.00 | 17.10 | 34,821 | -1.00(-5.52%) |
Apr 29, 2019 | 17.90 | 18.40 | 17.00 | 18.10 | 17,152 | +0.40(+2.26%) |
Apr 26, 2019 | 17.40 | 18.20 | 17.10 | 17.70 | 28,630 | +0.20(+1.14%) |
Apr 25, 2019 | 17.00 | 17.50 | 16.50 | 17.50 | 18,360 | +0.50(+2.94%) |
Apr 24, 2019 | 16.80 | 17.10 | 16.40 | 17.00 | 35,530 | +0.00(+0.00%) |
Apr 23, 2019 | 17.30 | 17.40 | 15.80 | 17.00 | 38,052 | -0.20(-1.16%) |
Apr 22, 2019 | 14.50 | 17.20 | 14.50 | 17.20 | 47,430 | +2.60(+17.81%) |
Apr 18, 2019 | 15.70 | 16.00 | 14.30 | 14.60 | 92,520 | -1.20(-7.59%) |
Apr 17, 2019 | 16.50 | 16.80 | 15.20 | 15.80 | 53,438 | -0.60(-3.66%) |
Apr 16, 2019 | 16.80 | 17.10 | 16.30 | 16.40 | 29,092 | -0.30(-1.80%) |
Apr 15, 2019 | 18.00 | 18.00 | 16.20 | 16.70 | 60,601 | -1.10(-6.18%) |
Apr 12, 2019 | 18.20 | 18.20 | 17.60 | 17.80 | 23,270 | -0.20(-1.11%) |
Apr 11, 2019 | 18.50 | 18.50 | 17.40 | 18.00 | 31,349 | -0.50(-2.70%) |
Apr 10, 2019 | 18.00 | 18.50 | 17.80 | 18.50 | 31,862 | +0.70(+3.93%) |
Apr 09, 2019 | 17.80 | 18.40 | 17.60 | 17.80 | 61,683 | +0.00(+0.00%) |
Apr 08, 2019 | 18.00 | 18.20 | 17.60 | 17.80 | 40,559 | -0.40(-2.20%) |
Apr 05, 2019 | 18.50 | 18.70 | 17.90 | 18.20 | 37,190 | -0.20(-1.09%) |
Apr 04, 2019 | 19.00 | 19.00 | 18.20 | 18.40 | 35,749 | -0.70(-3.66%) |
Apr 03, 2019 | 18.90 | 19.40 | 18.50 | 19.10 | 42,324 | +0.30(+1.60%) |
Apr 02, 2019 | 17.80 | 19.00 | 17.60 | 18.80 | 94,830 | +1.20(+6.82%) |
Apr 01, 2019 | 18.90 | 18.90 | 17.40 | 17.60 | 88,612 | -0.30(-1.68%) |
Mar 29, 2019 | 18.10 | 18.70 | 17.40 | 17.90 | 132,280 | +0.20(+1.13%) |
Mar 28, 2019 | 18.80 | 19.00 | 17.50 | 17.70 | 351,231 | -4.40(-19.91%) |
Mar 27, 2019 | 22.70 | 22.80 | 21.50 | 22.10 | 30,166 | -0.50(-2.21%) |
Mar 26, 2019 | 22.30 | 22.80 | 22.10 | 22.60 | 11,106 | +0.60(+2.73%) |
Mar 25, 2019 | 21.90 | 22.49 | 21.10 | 22.00 | 17,305 | +0.05(+0.23%) |
Mar 22, 2019 | 23.60 | 23.60 | 21.45 | 21.95 | 37,360 | -1.55(-6.60%) |
Mar 21, 2019 | 24.30 | 24.60 | 23.10 | 23.50 | 24,214 | -0.80(-3.29%) |
Mar 20, 2019 | 24.10 | 24.60 | 23.30 | 24.30 | 21,126 | -0.40(-1.62%) |
Mar 19, 2019 | 24.00 | 24.80 | 23.40 | 24.70 | 37,485 | +0.30(+1.23%) |
Mar 18, 2019 | 24.80 | 24.80 | 23.90 | 24.40 | 29,828 | -0.30(-1.21%) |
Mar 15, 2019 | 24.50 | 25.20 | 24.10 | 24.70 | 24,060 | +0.10(+0.41%) |
Mar 14, 2019 | 26.60 | 27.18 | 24.10 | 24.60 | 39,957 | -1.30(-5.02%) |
Mar 13, 2019 | 26.50 | 26.70 | 25.30 | 25.90 | 36,034 | +0.40(+1.57%) |
Mar 12, 2019 | 25.20 | 25.70 | 24.50 | 25.50 | 35,930 | +0.40(+1.59%) |
Mar 11, 2019 | 23.60 | 25.70 | 23.50 | 25.10 | 32,598 | +1.80(+7.73%) |
Mar 08, 2019 | 23.40 | 23.95 | 22.70 | 23.30 | 16,720 | -0.10(-0.43%) |
Mar 07, 2019 | 24.40 | 24.40 | 22.80 | 23.40 | 27,563 | -1.10(-4.49%) |
Mar 06, 2019 | 26.10 | 26.10 | 24.30 | 24.50 | 36,309 | -1.50(-5.77%) |
Mar 05, 2019 | 26.45 | 26.45 | 25.50 | 26.00 | 17,804 | -0.50(-1.89%) |
Mar 04, 2019 | 26.30 | 26.80 | 25.50 | 26.50 | 28,730 | +0.20(+0.76%) |