Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.82 | 16.08 | 15.77 | 16.07 | 313,949 | +0.01(+0.06%) |
May 30, 2019 | 16.33 | 16.49 | 15.93 | 16.06 | 269,783 | -0.21(-1.27%) |
May 29, 2019 | 16.64 | 16.69 | 16.24 | 16.27 | 259,517 | -0.36(-2.15%) |
May 28, 2019 | 16.51 | 16.69 | 16.41 | 16.63 | 233,240 | +0.23(+1.38%) |
May 24, 2019 | 16.47 | 16.58 | 16.34 | 16.40 | 110,237 | +0.01(+0.06%) |
May 23, 2019 | 16.59 | 16.69 | 16.26 | 16.39 | 197,266 | -0.36(-2.14%) |
May 22, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 446,518 | -0.22(-1.28%) |
May 21, 2019 | 16.98 | 17.23 | 16.91 | 16.97 | 458,361 | +0.03(+0.17%) |
May 20, 2019 | 16.87 | 16.97 | 16.64 | 16.94 | 200,361 | -0.05(-0.28%) |
May 17, 2019 | 17.07 | 17.24 | 16.91 | 16.98 | 127,213 | -0.17(-0.99%) |
May 16, 2019 | 17.24 | 17.56 | 17.07 | 17.15 | 357,407 | -0.27(-1.57%) |
May 15, 2019 | 16.86 | 17.52 | 16.61 | 17.43 | 216,025 | +0.60(+3.59%) |
May 14, 2019 | 17.12 | 17.35 | 16.72 | 16.82 | 263,203 | -0.25(-1.49%) |
May 13, 2019 | 17.76 | 17.76 | 17.05 | 17.08 | 256,052 | -0.96(-5.33%) |
May 10, 2019 | 18.06 | 18.08 | 17.46 | 18.04 | 882,645 | +0.04(+0.21%) |
May 09, 2019 | 18.44 | 18.56 | 17.74 | 18.00 | 296,060 | -0.55(-2.95%) |
May 08, 2019 | 19.80 | 19.80 | 18.06 | 18.55 | 581,068 | -1.50(-7.48%) |
May 07, 2019 | 20.35 | 20.36 | 19.80 | 20.05 | 297,082 | -0.22(-1.07%) |
May 06, 2019 | 19.88 | 20.39 | 19.80 | 20.26 | 141,038 | -0.04(-0.19%) |
May 03, 2019 | 19.50 | 20.30 | 19.50 | 20.30 | 164,348 | +0.70(+3.56%) |
May 02, 2019 | 19.56 | 19.66 | 19.36 | 19.60 | 127,982 | +0.04(+0.19%) |
May 01, 2019 | 19.79 | 20.02 | 19.54 | 19.57 | 143,362 | -0.16(-0.81%) |
Apr 30, 2019 | 19.70 | 19.77 | 19.24 | 19.73 | 926,718 | +0.06(+0.29%) |
Apr 29, 2019 | 19.42 | 19.79 | 19.36 | 19.67 | 150,427 | +0.29(+1.51%) |
Apr 26, 2019 | 19.18 | 19.51 | 18.99 | 19.38 | 512,781 | +0.25(+1.33%) |
Apr 25, 2019 | 19.54 | 19.60 | 19.01 | 19.12 | 285,921 | -0.34(-1.74%) |
Apr 24, 2019 | 19.47 | 19.57 | 19.15 | 19.46 | 309,362 | -0.01(-0.05%) |
Apr 23, 2019 | 19.28 | 19.65 | 19.13 | 19.47 | 249,810 | +0.22(+1.13%) |
Apr 22, 2019 | 19.48 | 19.61 | 19.06 | 19.26 | 123,341 | -0.24(-1.21%) |
Apr 18, 2019 | 19.26 | 19.57 | 19.08 | 19.49 | 156,179 | +0.24(+1.22%) |
Apr 17, 2019 | 19.55 | 19.71 | 19.23 | 19.26 | 179,132 | -0.18(-0.92%) |
Apr 16, 2019 | 19.90 | 19.90 | 19.34 | 19.43 | 177,410 | -0.34(-1.72%) |
Apr 15, 2019 | 19.74 | 19.84 | 19.34 | 19.77 | 171,274 | +0.10(+0.53%) |
Apr 12, 2019 | 19.53 | 19.82 | 19.35 | 19.67 | 124,985 | +0.15(+0.77%) |
Apr 11, 2019 | 19.94 | 19.99 | 19.44 | 19.52 | 184,076 | -0.47(-2.36%) |
Apr 10, 2019 | 19.49 | 20.08 | 19.47 | 19.99 | 412,710 | +0.54(+2.76%) |
Apr 09, 2019 | 19.59 | 19.73 | 19.43 | 19.45 | 631,711 | -0.21(-1.05%) |
Apr 08, 2019 | 19.99 | 19.99 | 19.49 | 19.66 | 236,190 | -0.37(-1.84%) |
Apr 05, 2019 | 20.11 | 20.64 | 19.85 | 20.03 | 554,478 | +0.01(+0.05%) |
Apr 04, 2019 | 19.23 | 20.04 | 19.02 | 20.02 | 291,855 | +0.99(+5.20%) |
Apr 03, 2019 | 19.05 | 19.38 | 18.97 | 19.03 | 185,942 | +0.11(+0.60%) |
Apr 02, 2019 | 18.72 | 19.02 | 18.66 | 18.92 | 630,424 | +0.15(+0.80%) |
Apr 01, 2019 | 18.40 | 18.90 | 18.38 | 18.77 | 184,239 | +0.54(+2.95%) |
Mar 29, 2019 | 18.14 | 18.29 | 17.79 | 18.23 | 302,491 | +0.16(+0.89%) |
Mar 28, 2019 | 18.00 | 18.14 | 17.88 | 18.07 | 186,632 | +0.01(+0.05%) |
Mar 27, 2019 | 18.22 | 18.28 | 17.86 | 18.06 | 349,080 | -0.17(-0.93%) |
Mar 26, 2019 | 18.56 | 18.78 | 18.19 | 18.23 | 245,531 | -0.23(-1.23%) |
Mar 25, 2019 | 18.45 | 18.84 | 18.23 | 18.45 | 217,181 | -0.09(-0.51%) |
Mar 22, 2019 | 19.07 | 19.15 | 18.42 | 18.55 | 265,886 | -0.66(-3.43%) |
Mar 21, 2019 | 18.85 | 19.26 | 18.85 | 19.21 | 196,774 | +0.34(+1.80%) |
Mar 20, 2019 | 19.08 | 19.19 | 18.79 | 18.87 | 303,217 | -0.23(-1.18%) |
Mar 19, 2019 | 19.36 | 19.48 | 18.93 | 19.10 | 296,134 | -0.21(-1.07%) |
Mar 18, 2019 | 18.85 | 19.36 | 18.85 | 19.30 | 285,013 | +0.45(+2.40%) |
Mar 15, 2019 | 18.67 | 18.85 | 18.67 | 18.85 | 437,980 | +0.24(+1.27%) |
Mar 14, 2019 | 18.61 | 18.72 | 18.46 | 18.61 | 136,040 | -0.05(-0.25%) |
Mar 13, 2019 | 18.77 | 18.85 | 18.46 | 18.66 | 292,793 | -0.02(-0.10%) |
Mar 12, 2019 | 18.85 | 18.88 | 18.63 | 18.68 | 249,869 | -0.13(-0.70%) |
Mar 11, 2019 | 18.60 | 18.85 | 18.47 | 18.81 | 253,117 | +0.35(+1.89%) |
Mar 08, 2019 | 18.37 | 18.61 | 18.27 | 18.46 | 306,947 | -0.11(-0.61%) |
Mar 07, 2019 | 18.75 | 18.85 | 18.55 | 18.58 | 354,270 | -0.20(-1.05%) |
Mar 06, 2019 | 18.75 | 18.90 | 18.69 | 18.77 | 276,134 | +0.08(+0.45%) |
Mar 05, 2019 | 18.86 | 19.13 | 18.67 | 18.69 | 346,508 | -0.19(-1.00%) |
Mar 04, 2019 | 19.13 | 19.30 | 18.66 | 18.88 | 297,058 | -0.18(-0.94%) |