Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.35 | 16.67 | 16.30 | 16.44 | 372,700 | -0.22(-1.32%) |
May 30, 2019 | 16.60 | 16.69 | 16.59 | 16.66 | 262,591 | +0.06(+0.36%) |
May 29, 2019 | 16.52 | 16.67 | 16.46 | 16.60 | 316,220 | -0.08(-0.48%) |
May 28, 2019 | 16.95 | 16.99 | 16.68 | 16.68 | 248,649 | -0.40(-2.34%) |
May 24, 2019 | 17.07 | 17.11 | 16.98 | 17.08 | 189,900 | +0.16(+0.95%) |
May 23, 2019 | 16.84 | 16.96 | 16.77 | 16.92 | 238,437 | -0.30(-1.74%) |
May 22, 2019 | 17.21 | 17.31 | 17.19 | 17.22 | 192,289 | -0.18(-1.03%) |
May 21, 2019 | 17.29 | 17.44 | 17.25 | 17.40 | 357,548 | +0.15(+0.87%) |
May 20, 2019 | 17.29 | 17.40 | 17.20 | 17.25 | 220,319 | -0.38(-2.16%) |
May 17, 2019 | 17.57 | 17.78 | 17.57 | 17.63 | 216,000 | -0.34(-1.89%) |
May 16, 2019 | 17.89 | 18.12 | 17.86 | 17.97 | 208,882 | +0.15(+0.84%) |
May 15, 2019 | 17.47 | 17.92 | 17.43 | 17.82 | 272,764 | +0.09(+0.48%) |
May 14, 2019 | 17.68 | 17.82 | 17.67 | 17.73 | 308,998 | +0.00(+0.03%) |
May 13, 2019 | 17.88 | 17.93 | 17.70 | 17.73 | 288,466 | -0.79(-4.27%) |
May 10, 2019 | 18.40 | 18.60 | 18.31 | 18.52 | 233,100 | -0.05(-0.27%) |
May 09, 2019 | 18.40 | 18.62 | 18.35 | 18.57 | 158,156 | -0.22(-1.17%) |
May 08, 2019 | 18.62 | 18.84 | 18.61 | 18.79 | 360,888 | +0.22(+1.18%) |
May 07, 2019 | 18.77 | 18.80 | 18.51 | 18.57 | 255,097 | -0.82(-4.25%) |
May 06, 2019 | 19.08 | 19.45 | 19.05 | 19.39 | 175,478 | -1.25(-6.08%) |
May 03, 2019 | 20.36 | 20.65 | 20.33 | 20.65 | 206,000 | +0.54(+2.69%) |
May 02, 2019 | 20.09 | 20.20 | 20.04 | 20.11 | 136,178 | -0.08(-0.40%) |
May 01, 2019 | 20.39 | 20.49 | 20.14 | 20.19 | 233,727 | -0.22(-1.08%) |
Apr 30, 2019 | 20.27 | 20.41 | 20.16 | 20.41 | 170,595 | +0.13(+0.64%) |
Apr 29, 2019 | 20.23 | 20.31 | 20.16 | 20.28 | 125,745 | +0.03(+0.15%) |
Apr 26, 2019 | 20.24 | 20.31 | 20.18 | 20.25 | 138,000 | +0.05(+0.27%) |
Apr 25, 2019 | 20.21 | 20.26 | 20.12 | 20.20 | 118,950 | -0.16(-0.79%) |
Apr 24, 2019 | 20.43 | 20.45 | 20.24 | 20.36 | 259,561 | -0.51(-2.44%) |
Apr 23, 2019 | 20.75 | 20.88 | 20.72 | 20.86 | 95,490 | +0.04(+0.17%) |
Apr 22, 2019 | 20.94 | 20.94 | 20.73 | 20.83 | 90,861 | -0.01(-0.05%) |
Apr 18, 2019 | 20.76 | 20.88 | 20.73 | 20.84 | 228,000 | -0.14(-0.67%) |
Apr 17, 2019 | 20.95 | 20.98 | 20.82 | 20.98 | 127,779 | +0.39(+1.89%) |
Apr 16, 2019 | 20.58 | 20.63 | 20.50 | 20.59 | 268,700 | +0.23(+1.10%) |
Apr 15, 2019 | 20.46 | 20.49 | 20.32 | 20.36 | 119,690 | +0.07(+0.37%) |
Apr 12, 2019 | 20.18 | 20.42 | 20.05 | 20.29 | 165,900 | +0.75(+3.84%) |
Apr 11, 2019 | 19.57 | 19.64 | 19.50 | 19.54 | 158,571 | +0.14(+0.75%) |
Apr 10, 2019 | 19.37 | 19.45 | 19.30 | 19.39 | 113,892 | +0.06(+0.31%) |
Apr 09, 2019 | 19.45 | 19.48 | 19.33 | 19.34 | 273,488 | -0.12(-0.62%) |
Apr 08, 2019 | 19.42 | 19.49 | 19.40 | 19.45 | 133,319 | -0.01(-0.03%) |
Apr 05, 2019 | 19.40 | 19.53 | 19.40 | 19.46 | 103,100 | +0.07(+0.34%) |
Apr 04, 2019 | 19.41 | 19.48 | 19.31 | 19.39 | 283,861 | -0.09(-0.44%) |
Apr 03, 2019 | 19.31 | 19.52 | 19.30 | 19.48 | 644,240 | +0.57(+3.01%) |
Apr 02, 2019 | 18.82 | 18.91 | 18.76 | 18.91 | 369,089 | +0.20(+1.07%) |
Apr 01, 2019 | 18.67 | 18.76 | 18.63 | 18.71 | 236,635 | +0.27(+1.46%) |
Mar 29, 2019 | 18.45 | 18.47 | 18.27 | 18.44 | 131,900 | -0.01(-0.05%) |
Mar 28, 2019 | 18.43 | 18.51 | 18.34 | 18.45 | 220,427 | +0.05(+0.27%) |
Mar 27, 2019 | 18.43 | 18.50 | 18.20 | 18.40 | 139,809 | +0.00(+0.00%) |
Mar 26, 2019 | 18.45 | 18.50 | 18.35 | 18.40 | 206,489 | -0.04(-0.22%) |
Mar 25, 2019 | 18.45 | 18.53 | 18.36 | 18.44 | 131,353 | +0.01(+0.05%) |
Mar 22, 2019 | 18.81 | 18.81 | 18.37 | 18.43 | 261,100 | -0.70(-3.66%) |
Mar 21, 2019 | 19.01 | 19.15 | 19.00 | 19.13 | 154,272 | -0.25(-1.29%) |
Mar 20, 2019 | 19.13 | 19.48 | 19.08 | 19.38 | 94,416 | +0.16(+0.83%) |
Mar 19, 2019 | 19.40 | 19.42 | 19.14 | 19.22 | 349,707 | +0.18(+0.95%) |
Mar 18, 2019 | 19.04 | 19.05 | 18.93 | 19.04 | 110,183 | -0.03(-0.18%) |
Mar 15, 2019 | 18.95 | 19.12 | 18.90 | 19.07 | 157,200 | +0.36(+1.92%) |
Mar 14, 2019 | 18.85 | 18.85 | 18.68 | 18.71 | 118,080 | -0.29(-1.50%) |
Mar 13, 2019 | 18.86 | 19.03 | 18.82 | 19.00 | 95,811 | +0.11(+0.56%) |
Mar 12, 2019 | 18.95 | 18.99 | 18.85 | 18.89 | 193,830 | +0.00(+0.03%) |
Mar 11, 2019 | 18.71 | 18.89 | 18.71 | 18.89 | 113,765 | +0.22(+1.18%) |
Mar 08, 2019 | 18.50 | 18.70 | 18.50 | 18.67 | 321,900 | -0.08(-0.43%) |
Mar 07, 2019 | 19.00 | 19.00 | 18.70 | 18.75 | 334,819 | -0.50(-2.57%) |
Mar 06, 2019 | 19.34 | 19.38 | 19.21 | 19.25 | 163,415 | -0.06(-0.34%) |
Mar 05, 2019 | 19.36 | 19.38 | 19.26 | 19.31 | 181,753 | -0.09(-0.46%) |
Mar 04, 2019 | 19.42 | 19.49 | 19.29 | 19.40 | 129,038 | -0.01(-0.03%) |