Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.46 | 17.51 | 16.60 | 16.98 | 211,375 | -0.73(-4.11%) |
May 30, 2019 | 17.95 | 17.98 | 17.52 | 17.71 | 98,932 | -0.17(-0.94%) |
May 29, 2019 | 18.28 | 18.28 | 17.81 | 17.88 | 88,407 | -0.44(-2.39%) |
May 28, 2019 | 19.12 | 19.22 | 18.30 | 18.31 | 76,524 | -0.86(-4.47%) |
May 24, 2019 | 18.91 | 19.22 | 18.84 | 19.17 | 73,176 | +0.36(+1.93%) |
May 23, 2019 | 18.70 | 18.99 | 18.62 | 18.81 | 76,299 | -0.03(-0.15%) |
May 22, 2019 | 18.84 | 19.12 | 18.69 | 18.84 | 78,585 | -0.09(-0.49%) |
May 21, 2019 | 18.34 | 18.95 | 18.34 | 18.93 | 103,557 | +0.65(+3.57%) |
May 20, 2019 | 18.13 | 18.53 | 18.10 | 18.28 | 98,829 | +0.05(+0.26%) |
May 17, 2019 | 18.15 | 18.60 | 18.15 | 18.23 | 98,176 | -0.08(-0.46%) |
May 16, 2019 | 18.27 | 18.53 | 18.26 | 18.31 | 84,659 | +0.09(+0.51%) |
May 15, 2019 | 17.88 | 18.42 | 17.73 | 18.22 | 87,484 | +0.17(+0.93%) |
May 14, 2019 | 18.13 | 18.39 | 17.98 | 18.05 | 110,156 | -0.06(-0.31%) |
May 13, 2019 | 17.84 | 18.26 | 17.73 | 18.11 | 123,989 | +0.00(+0.00%) |
May 10, 2019 | 17.75 | 18.17 | 17.75 | 18.11 | 78,004 | +0.27(+1.49%) |
May 09, 2019 | 17.25 | 17.88 | 17.17 | 17.84 | 96,638 | +0.45(+2.56%) |
May 08, 2019 | 17.30 | 17.69 | 17.21 | 17.40 | 89,099 | +0.05(+0.27%) |
May 07, 2019 | 17.08 | 17.41 | 17.04 | 17.35 | 193,245 | +0.07(+0.43%) |
May 06, 2019 | 16.67 | 17.40 | 16.67 | 17.28 | 283,421 | +0.29(+1.69%) |
May 03, 2019 | 16.68 | 17.38 | 16.56 | 16.99 | 192,167 | +0.49(+2.98%) |
May 02, 2019 | 15.64 | 16.65 | 15.39 | 16.50 | 301,665 | +0.43(+2.66%) |
May 01, 2019 | 16.27 | 16.47 | 16.01 | 16.07 | 213,921 | -0.22(-1.37%) |
Apr 30, 2019 | 17.19 | 17.25 | 16.02 | 16.29 | 308,877 | -0.84(-4.93%) |
Apr 29, 2019 | 17.33 | 17.51 | 17.03 | 17.14 | 142,630 | -0.21(-1.23%) |
Apr 26, 2019 | 17.54 | 17.62 | 17.30 | 17.35 | 68,723 | -0.14(-0.80%) |
Apr 25, 2019 | 17.75 | 17.75 | 17.44 | 17.49 | 139,707 | -0.38(-2.13%) |
Apr 24, 2019 | 17.54 | 17.95 | 17.44 | 17.87 | 110,052 | +0.35(+2.01%) |
Apr 23, 2019 | 17.33 | 17.59 | 17.28 | 17.52 | 80,889 | +0.18(+1.02%) |
Apr 22, 2019 | 17.93 | 17.96 | 17.20 | 17.34 | 64,308 | -0.68(-3.76%) |
Apr 18, 2019 | 17.83 | 18.04 | 17.72 | 18.02 | 62,368 | +0.14(+0.78%) |
Apr 17, 2019 | 17.79 | 17.91 | 17.54 | 17.88 | 82,196 | +0.19(+1.05%) |
Apr 16, 2019 | 17.97 | 17.97 | 17.57 | 17.69 | 67,986 | -0.20(-1.14%) |
Apr 15, 2019 | 18.01 | 18.05 | 17.85 | 17.90 | 49,472 | -0.15(-0.82%) |
Apr 12, 2019 | 17.64 | 18.09 | 17.52 | 18.05 | 118,489 | +0.54(+3.08%) |
Apr 11, 2019 | 17.75 | 17.82 | 17.50 | 17.51 | 34,158 | -0.25(-1.41%) |
Apr 10, 2019 | 17.50 | 17.80 | 17.47 | 17.76 | 55,166 | +0.23(+1.32%) |
Apr 09, 2019 | 18.04 | 18.04 | 17.50 | 17.53 | 57,972 | -0.54(-2.98%) |
Apr 08, 2019 | 17.89 | 18.09 | 17.65 | 18.07 | 84,378 | +0.10(+0.57%) |
Apr 05, 2019 | 18.06 | 18.20 | 17.94 | 17.96 | 43,410 | -0.07(-0.41%) |
Apr 04, 2019 | 17.82 | 18.06 | 17.82 | 18.04 | 79,604 | +0.27(+1.52%) |
Apr 03, 2019 | 17.69 | 18.00 | 17.69 | 17.77 | 106,556 | -0.01(-0.05%) |
Apr 02, 2019 | 17.82 | 17.92 | 17.60 | 17.78 | 85,537 | -0.04(-0.21%) |
Apr 01, 2019 | 17.87 | 18.03 | 17.76 | 17.82 | 52,329 | -0.06(-0.31%) |
Mar 29, 2019 | 17.81 | 17.95 | 17.61 | 17.87 | 93,390 | +0.03(+0.16%) |
Mar 28, 2019 | 17.81 | 17.91 | 17.68 | 17.84 | 61,550 | +0.10(+0.58%) |
Mar 27, 2019 | 17.68 | 17.85 | 17.53 | 17.74 | 80,630 | -0.03(-0.16%) |
Mar 26, 2019 | 17.63 | 17.82 | 17.58 | 17.77 | 42,783 | +0.21(+1.22%) |
Mar 25, 2019 | 17.49 | 17.64 | 17.23 | 17.56 | 126,042 | +0.07(+0.43%) |
Mar 22, 2019 | 18.11 | 18.13 | 17.45 | 17.48 | 141,648 | -0.71(-3.88%) |
Mar 21, 2019 | 18.04 | 18.34 | 17.99 | 18.19 | 105,575 | +0.15(+0.82%) |
Mar 20, 2019 | 18.61 | 18.61 | 18.00 | 18.04 | 137,719 | -0.61(-3.29%) |
Mar 19, 2019 | 18.58 | 18.87 | 18.56 | 18.65 | 85,597 | +0.07(+0.40%) |
Mar 18, 2019 | 18.34 | 18.62 | 18.34 | 18.58 | 178,651 | +0.30(+1.63%) |
Mar 15, 2019 | 18.52 | 18.62 | 18.24 | 18.28 | 272,201 | -0.24(-1.30%) |
Mar 14, 2019 | 18.70 | 18.73 | 18.47 | 18.52 | 79,676 | -0.14(-0.75%) |
Mar 13, 2019 | 18.85 | 18.87 | 18.56 | 18.66 | 111,544 | -0.25(-1.33%) |
Mar 12, 2019 | 19.30 | 19.41 | 18.88 | 18.91 | 109,681 | -0.48(-2.49%) |
Mar 11, 2019 | 19.52 | 19.59 | 19.23 | 19.39 | 80,238 | -0.09(-0.48%) |
Mar 08, 2019 | 18.95 | 19.59 | 18.95 | 19.49 | 148,542 | +0.39(+2.04%) |
Mar 07, 2019 | 19.32 | 19.32 | 18.88 | 19.10 | 103,152 | -0.19(-1.01%) |
Mar 06, 2019 | 19.94 | 19.94 | 19.18 | 19.29 | 101,965 | -0.71(-3.57%) |
Mar 05, 2019 | 19.88 | 20.10 | 19.76 | 20.01 | 119,476 | +0.15(+0.75%) |
Mar 04, 2019 | 19.98 | 20.06 | 19.79 | 19.86 | 111,937 | -0.04(-0.19%) |