Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.34 | 17.41 | 16.64 | 16.72 | 228,500 | -0.85(-4.84%) |
May 30, 2019 | 17.09 | 18.62 | 17.00 | 17.57 | 457,516 | +2.49(+16.51%) |
May 29, 2019 | 15.28 | 15.53 | 14.91 | 15.08 | 232,201 | -0.33(-2.14%) |
May 28, 2019 | 15.74 | 15.74 | 15.39 | 15.41 | 122,553 | -0.27(-1.72%) |
May 24, 2019 | 15.52 | 15.74 | 15.04 | 15.68 | 250,800 | +0.36(+2.35%) |
May 23, 2019 | 15.53 | 15.72 | 15.10 | 15.32 | 88,451 | -0.39(-2.48%) |
May 22, 2019 | 15.68 | 15.91 | 15.52 | 15.71 | 83,414 | -0.03(-0.19%) |
May 21, 2019 | 15.36 | 15.86 | 15.13 | 15.74 | 90,175 | +0.54(+3.55%) |
May 20, 2019 | 15.31 | 15.46 | 15.07 | 15.20 | 102,912 | -0.20(-1.30%) |
May 17, 2019 | 15.61 | 15.88 | 15.32 | 15.40 | 102,100 | -0.50(-3.14%) |
May 16, 2019 | 15.85 | 16.06 | 15.71 | 15.90 | 74,554 | +0.12(+0.76%) |
May 15, 2019 | 15.30 | 15.83 | 15.26 | 15.78 | 92,749 | +0.30(+1.94%) |
May 14, 2019 | 14.75 | 15.70 | 14.75 | 15.48 | 170,043 | +0.81(+5.52%) |
May 13, 2019 | 14.96 | 15.83 | 14.45 | 14.67 | 376,818 | -2.24(-13.25%) |
May 10, 2019 | 16.97 | 17.07 | 16.59 | 16.91 | 81,100 | -0.15(-0.88%) |
May 09, 2019 | 16.49 | 17.11 | 16.30 | 17.06 | 108,111 | +0.36(+2.16%) |
May 08, 2019 | 16.69 | 16.90 | 16.44 | 16.70 | 117,694 | -0.09(-0.54%) |
May 07, 2019 | 16.97 | 17.06 | 16.59 | 16.79 | 137,806 | -0.45(-2.61%) |
May 06, 2019 | 17.09 | 17.40 | 16.95 | 17.24 | 133,791 | -0.15(-0.86%) |
May 03, 2019 | 17.45 | 17.69 | 17.32 | 17.39 | 118,200 | +0.08(+0.46%) |
May 02, 2019 | 16.98 | 17.43 | 16.94 | 17.31 | 104,111 | +0.29(+1.70%) |
May 01, 2019 | 17.28 | 17.36 | 16.94 | 17.02 | 164,240 | -0.18(-1.05%) |
Apr 30, 2019 | 17.40 | 17.40 | 16.97 | 17.20 | 96,603 | -0.25(-1.43%) |
Apr 29, 2019 | 17.17 | 17.64 | 17.07 | 17.45 | 81,239 | +0.31(+1.81%) |
Apr 26, 2019 | 17.19 | 17.24 | 16.79 | 17.14 | 114,000 | +0.01(+0.06%) |
Apr 25, 2019 | 17.50 | 17.50 | 17.00 | 17.13 | 158,618 | -0.37(-2.11%) |
Apr 24, 2019 | 17.27 | 17.67 | 17.25 | 17.50 | 128,217 | +0.12(+0.69%) |
Apr 23, 2019 | 16.99 | 17.55 | 16.94 | 17.38 | 133,692 | +0.40(+2.36%) |
Apr 22, 2019 | 17.07 | 17.12 | 16.59 | 16.98 | 117,870 | -0.12(-0.70%) |
Apr 18, 2019 | 17.03 | 17.35 | 16.85 | 17.10 | 116,300 | +0.01(+0.06%) |
Apr 17, 2019 | 16.96 | 17.38 | 16.83 | 17.09 | 80,297 | +0.20(+1.18%) |
Apr 16, 2019 | 16.71 | 16.96 | 16.59 | 16.89 | 99,399 | +0.21(+1.26%) |
Apr 15, 2019 | 16.70 | 16.93 | 16.55 | 16.68 | 63,341 | -0.12(-0.71%) |
Apr 12, 2019 | 16.86 | 17.05 | 16.72 | 16.80 | 106,700 | +0.03(+0.18%) |
Apr 11, 2019 | 16.78 | 17.02 | 16.53 | 16.77 | 91,026 | +0.01(+0.06%) |
Apr 10, 2019 | 16.57 | 16.77 | 16.49 | 16.76 | 70,313 | +0.17(+1.02%) |
Apr 09, 2019 | 16.96 | 17.06 | 16.40 | 16.59 | 220,412 | -0.52(-3.04%) |
Apr 08, 2019 | 16.68 | 17.21 | 16.66 | 17.11 | 167,061 | +0.31(+1.85%) |
Apr 05, 2019 | 16.77 | 16.95 | 16.56 | 16.80 | 245,900 | +0.10(+0.60%) |
Apr 04, 2019 | 16.06 | 17.07 | 15.99 | 16.70 | 270,919 | +0.64(+3.99%) |
Apr 03, 2019 | 15.74 | 16.32 | 15.74 | 16.06 | 267,724 | +0.37(+2.36%) |
Apr 02, 2019 | 15.90 | 15.95 | 15.50 | 15.69 | 185,325 | -0.09(-0.57%) |
Apr 01, 2019 | 15.79 | 16.29 | 15.60 | 15.78 | 336,564 | +0.22(+1.41%) |
Mar 29, 2019 | 15.75 | 15.97 | 15.24 | 15.56 | 384,300 | -0.05(-0.32%) |
Mar 28, 2019 | 16.27 | 16.57 | 14.81 | 15.61 | 649,884 | -0.71(-4.35%) |
Mar 27, 2019 | 17.51 | 17.65 | 16.23 | 16.32 | 1,187,123 | -3.37(-17.12%) |
Mar 26, 2019 | 19.42 | 19.70 | 19.10 | 19.69 | 379,644 | +0.34(+1.76%) |
Mar 25, 2019 | 19.05 | 19.70 | 18.87 | 19.35 | 184,714 | +0.29(+1.52%) |
Mar 22, 2019 | 20.24 | 20.34 | 19.04 | 19.06 | 165,600 | -1.31(-6.43%) |
Mar 21, 2019 | 19.99 | 20.68 | 19.99 | 20.37 | 163,244 | +0.36(+1.80%) |
Mar 20, 2019 | 20.16 | 20.20 | 19.51 | 20.01 | 148,499 | -0.16(-0.79%) |
Mar 19, 2019 | 20.48 | 20.66 | 20.14 | 20.17 | 165,548 | -0.24(-1.18%) |
Mar 18, 2019 | 20.25 | 20.53 | 19.97 | 20.41 | 131,603 | +0.19(+0.94%) |
Mar 15, 2019 | 19.89 | 20.26 | 19.78 | 20.22 | 379,100 | +0.34(+1.71%) |
Mar 14, 2019 | 20.71 | 20.71 | 19.74 | 19.88 | 277,553 | -0.81(-3.91%) |
Mar 13, 2019 | 19.87 | 20.85 | 19.61 | 20.69 | 239,091 | +0.97(+4.92%) |
Mar 12, 2019 | 20.02 | 20.11 | 19.62 | 19.72 | 183,681 | -0.26(-1.30%) |
Mar 11, 2019 | 19.48 | 20.25 | 19.38 | 19.98 | 104,171 | +0.48(+2.46%) |
Mar 08, 2019 | 19.54 | 19.70 | 19.32 | 19.50 | 100,200 | -0.14(-0.71%) |
Mar 07, 2019 | 19.60 | 19.68 | 19.12 | 19.64 | 140,720 | +0.04(+0.20%) |
Mar 06, 2019 | 19.84 | 20.25 | 19.27 | 19.60 | 187,170 | -0.23(-1.16%) |
Mar 05, 2019 | 20.03 | 20.05 | 19.67 | 19.83 | 178,184 | -0.15(-0.75%) |
Mar 04, 2019 | 19.55 | 20.09 | 19.53 | 19.98 | 203,981 | +0.50(+2.57%) |