Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.21 | 16.72 | 16.10 | 16.33 | 120,100 | -0.25(-1.51%) |
May 30, 2019 | 17.36 | 17.44 | 16.41 | 16.58 | 163,442 | -0.58(-3.38%) |
May 29, 2019 | 17.25 | 17.38 | 16.72 | 17.16 | 235,862 | -0.28(-1.61%) |
May 28, 2019 | 16.95 | 17.55 | 16.88 | 17.44 | 178,159 | +0.67(+4.00%) |
May 24, 2019 | 16.39 | 16.88 | 16.39 | 16.77 | 274,000 | +0.48(+2.95%) |
May 23, 2019 | 16.16 | 16.37 | 15.85 | 16.29 | 186,136 | -0.16(-0.97%) |
May 22, 2019 | 17.56 | 17.87 | 16.23 | 16.45 | 254,709 | -1.11(-6.32%) |
May 21, 2019 | 17.51 | 17.79 | 17.14 | 17.56 | 285,276 | +0.17(+0.98%) |
May 20, 2019 | 17.19 | 17.89 | 16.61 | 17.39 | 229,231 | -0.09(-0.51%) |
May 17, 2019 | 17.36 | 17.92 | 17.21 | 17.48 | 146,300 | -0.13(-0.74%) |
May 16, 2019 | 17.25 | 17.86 | 17.13 | 17.61 | 466,837 | +0.39(+2.26%) |
May 15, 2019 | 17.02 | 17.46 | 16.90 | 17.22 | 222,110 | -0.08(-0.46%) |
May 14, 2019 | 17.05 | 17.60 | 16.77 | 17.30 | 346,605 | +0.31(+1.82%) |
May 13, 2019 | 17.97 | 18.28 | 16.92 | 16.99 | 621,731 | -1.49(-8.06%) |
May 10, 2019 | 18.64 | 19.68 | 18.06 | 18.48 | 262,200 | -0.43(-2.27%) |
May 09, 2019 | 18.85 | 19.27 | 18.27 | 18.91 | 1,087,492 | -0.05(-0.26%) |
May 08, 2019 | 18.57 | 19.42 | 18.55 | 18.96 | 177,906 | +0.35(+1.88%) |
May 07, 2019 | 18.98 | 19.15 | 18.32 | 18.61 | 805,670 | -0.66(-3.43%) |
May 06, 2019 | 18.38 | 19.54 | 17.50 | 19.27 | 210,528 | +0.26(+1.37%) |
May 03, 2019 | 18.41 | 19.14 | 18.36 | 19.01 | 696,100 | +0.74(+4.05%) |
May 02, 2019 | 18.10 | 18.46 | 17.88 | 18.27 | 146,750 | +0.06(+0.33%) |
May 01, 2019 | 18.63 | 18.79 | 18.13 | 18.21 | 291,283 | -0.35(-1.89%) |
Apr 30, 2019 | 19.78 | 20.14 | 18.16 | 18.56 | 1,154,625 | -1.25(-6.31%) |
Apr 29, 2019 | 18.97 | 20.12 | 18.92 | 19.81 | 269,050 | +1.00(+5.32%) |
Apr 26, 2019 | 18.67 | 19.41 | 18.34 | 18.81 | 946,200 | +0.21(+1.13%) |
Apr 25, 2019 | 18.24 | 18.72 | 18.05 | 18.60 | 156,727 | +0.34(+1.86%) |
Apr 24, 2019 | 19.26 | 19.50 | 18.15 | 18.26 | 377,661 | -1.04(-5.39%) |
Apr 23, 2019 | 18.15 | 20.02 | 17.80 | 19.30 | 512,096 | +1.44(+8.06%) |
Apr 22, 2019 | 17.27 | 18.26 | 17.03 | 17.86 | 548,685 | +0.96(+5.68%) |
Apr 18, 2019 | 16.50 | 17.83 | 16.50 | 16.90 | 589,300 | +0.26(+1.56%) |
Apr 17, 2019 | 18.71 | 19.15 | 16.41 | 16.64 | 536,009 | -1.97(-10.59%) |
Apr 16, 2019 | 19.55 | 20.79 | 18.56 | 18.61 | 1,305,880 | +0.74(+4.14%) |
Apr 15, 2019 | 17.81 | 17.90 | 17.38 | 17.87 | 116,699 | +0.15(+0.85%) |
Apr 12, 2019 | 18.37 | 18.54 | 17.51 | 17.72 | 136,900 | -0.48(-2.64%) |
Apr 11, 2019 | 19.25 | 19.25 | 18.01 | 18.20 | 145,206 | -1.05(-5.45%) |
Apr 10, 2019 | 18.85 | 19.26 | 18.57 | 19.25 | 157,196 | +0.50(+2.67%) |
Apr 09, 2019 | 19.67 | 19.92 | 18.59 | 18.75 | 228,771 | -1.03(-5.21%) |
Apr 08, 2019 | 19.63 | 20.10 | 19.24 | 19.78 | 105,214 | +0.14(+0.71%) |
Apr 05, 2019 | 19.36 | 20.18 | 19.36 | 19.64 | 192,500 | +0.37(+1.92%) |
Apr 04, 2019 | 19.14 | 19.43 | 18.72 | 19.27 | 122,091 | +0.08(+0.42%) |
Apr 03, 2019 | 18.67 | 19.50 | 18.49 | 19.19 | 207,818 | +0.71(+3.84%) |
Apr 02, 2019 | 17.62 | 18.55 | 17.62 | 18.48 | 110,411 | +0.84(+4.76%) |
Apr 01, 2019 | 17.69 | 17.90 | 17.38 | 17.64 | 108,041 | +0.10(+0.57%) |
Mar 29, 2019 | 17.49 | 17.66 | 17.09 | 17.54 | 128,200 | +0.27(+1.56%) |
Mar 28, 2019 | 17.03 | 17.31 | 16.89 | 17.27 | 98,669 | +0.25(+1.47%) |
Mar 27, 2019 | 17.61 | 17.77 | 16.93 | 17.02 | 171,003 | -0.61(-3.46%) |
Mar 26, 2019 | 17.53 | 17.76 | 17.33 | 17.63 | 206,970 | +0.22(+1.26%) |
Mar 25, 2019 | 17.47 | 17.57 | 16.84 | 17.41 | 237,917 | -0.06(-0.34%) |
Mar 22, 2019 | 18.91 | 19.00 | 17.40 | 17.47 | 385,000 | -1.54(-8.10%) |
Mar 21, 2019 | 18.27 | 19.41 | 18.02 | 19.01 | 409,354 | +0.56(+3.04%) |
Mar 20, 2019 | 18.46 | 19.48 | 18.14 | 18.45 | 653,390 | -0.05(-0.27%) |
Mar 19, 2019 | 16.71 | 18.90 | 16.69 | 18.50 | 347,134 | +1.84(+11.04%) |
Mar 18, 2019 | 15.92 | 17.20 | 15.48 | 16.66 | 478,026 | +0.74(+4.65%) |
Mar 15, 2019 | 15.40 | 17.07 | 15.40 | 15.92 | 1,689,000 | +0.82(+5.43%) |
Mar 14, 2019 | 15.01 | 15.43 | 14.93 | 15.10 | 297,083 | +0.00(+0.00%) |
Mar 13, 2019 | 15.31 | 15.32 | 15.01 | 15.10 | 200,708 | +0.01(+0.07%) |
Mar 12, 2019 | 15.47 | 15.47 | 14.95 | 15.09 | 293,284 | -0.40(-2.58%) |
Mar 11, 2019 | 14.82 | 15.57 | 14.59 | 15.49 | 330,938 | +0.81(+5.52%) |
Mar 08, 2019 | 14.54 | 15.21 | 14.52 | 14.68 | 214,200 | +0.13(+0.89%) |
Mar 07, 2019 | 15.21 | 15.33 | 14.39 | 14.55 | 160,842 | -0.86(-5.58%) |
Mar 06, 2019 | 16.49 | 16.85 | 15.26 | 15.41 | 265,539 | -1.07(-6.49%) |
Mar 05, 2019 | 17.62 | 17.86 | 16.41 | 16.48 | 274,022 | -1.13(-6.42%) |
Mar 04, 2019 | 17.67 | 17.77 | 16.74 | 17.61 | 299,356 | +0.15(+0.86%) |