Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.23 | 16.60 | 16.10 | 16.40 | 800,500 | -0.17(-1.03%) |
May 30, 2019 | 16.87 | 17.14 | 16.44 | 16.57 | 751,560 | -0.35(-2.07%) |
May 29, 2019 | 16.36 | 16.97 | 16.28 | 16.92 | 870,172 | +0.25(+1.50%) |
May 28, 2019 | 16.83 | 17.02 | 16.55 | 16.67 | 959,167 | -0.12(-0.71%) |
May 24, 2019 | 17.21 | 17.21 | 16.74 | 16.79 | 557,400 | -0.13(-0.77%) |
May 23, 2019 | 17.16 | 17.35 | 16.60 | 16.92 | 1,143,722 | -0.78(-4.41%) |
May 22, 2019 | 18.31 | 18.55 | 17.30 | 17.70 | 1,240,345 | -0.83(-4.48%) |
May 21, 2019 | 18.68 | 18.84 | 18.43 | 18.53 | 930,113 | -0.02(-0.11%) |
May 20, 2019 | 18.33 | 18.66 | 18.21 | 18.55 | 556,709 | +0.13(+0.71%) |
May 17, 2019 | 18.75 | 18.98 | 18.39 | 18.42 | 660,800 | -0.56(-2.95%) |
May 16, 2019 | 19.23 | 19.24 | 18.82 | 18.98 | 742,178 | -0.15(-0.78%) |
May 15, 2019 | 18.05 | 19.24 | 17.97 | 19.13 | 1,008,362 | +0.76(+4.14%) |
May 14, 2019 | 17.85 | 18.55 | 17.85 | 18.37 | 662,393 | +0.72(+4.08%) |
May 13, 2019 | 18.40 | 18.86 | 17.38 | 17.65 | 1,294,961 | -1.06(-5.67%) |
May 10, 2019 | 18.90 | 19.13 | 18.28 | 18.71 | 1,246,900 | -0.31(-1.63%) |
May 09, 2019 | 19.13 | 19.17 | 18.52 | 19.02 | 1,082,276 | -0.33(-1.71%) |
May 08, 2019 | 19.27 | 19.82 | 19.27 | 19.35 | 1,257,964 | +0.15(+0.78%) |
May 07, 2019 | 19.61 | 19.78 | 18.91 | 19.20 | 1,341,565 | -0.41(-2.09%) |
May 06, 2019 | 18.88 | 19.75 | 18.74 | 19.61 | 917,706 | +0.46(+2.40%) |
May 03, 2019 | 19.49 | 19.68 | 19.13 | 19.15 | 845,500 | -0.26(-1.34%) |
May 02, 2019 | 19.25 | 19.70 | 19.03 | 19.41 | 1,214,076 | -0.05(-0.26%) |
May 01, 2019 | 19.48 | 20.00 | 19.36 | 19.46 | 1,734,468 | +0.26(+1.35%) |
Apr 30, 2019 | 18.36 | 19.63 | 18.02 | 19.20 | 2,007,411 | +1.89(+10.92%) |
Apr 29, 2019 | 17.18 | 17.64 | 17.11 | 17.31 | 1,496,558 | +0.07(+0.41%) |
Apr 26, 2019 | 16.79 | 17.31 | 16.55 | 17.24 | 1,723,400 | +0.26(+1.53%) |
Apr 25, 2019 | 17.44 | 17.46 | 16.98 | 16.98 | 1,067,641 | -0.47(-2.69%) |
Apr 24, 2019 | 17.86 | 18.00 | 17.32 | 17.45 | 1,458,841 | -0.47(-2.62%) |
Apr 23, 2019 | 17.83 | 18.24 | 17.65 | 17.92 | 1,297,394 | +0.07(+0.39%) |
Apr 22, 2019 | 17.57 | 17.94 | 17.22 | 17.85 | 1,272,913 | +0.60(+3.48%) |
Apr 18, 2019 | 17.25 | 17.55 | 17.23 | 17.25 | 1,024,200 | +0.03(+0.17%) |
Apr 17, 2019 | 17.25 | 17.47 | 17.05 | 17.22 | 718,786 | +0.16(+0.94%) |
Apr 16, 2019 | 16.84 | 17.13 | 16.46 | 17.06 | 1,192,230 | +0.36(+2.16%) |
Apr 15, 2019 | 16.69 | 16.93 | 16.54 | 16.70 | 466,969 | -0.12(-0.71%) |
Apr 12, 2019 | 17.40 | 17.44 | 16.74 | 16.82 | 1,085,400 | -0.09(-0.53%) |
Apr 11, 2019 | 16.90 | 17.01 | 16.52 | 16.91 | 768,163 | -0.04(-0.24%) |
Apr 10, 2019 | 16.70 | 17.12 | 16.66 | 16.95 | 1,099,971 | +0.37(+2.23%) |
Apr 09, 2019 | 16.87 | 16.90 | 16.34 | 16.58 | 960,467 | -0.34(-2.01%) |
Apr 08, 2019 | 16.48 | 16.96 | 16.41 | 16.92 | 1,014,639 | +0.56(+3.42%) |
Apr 05, 2019 | 15.48 | 16.40 | 15.48 | 16.36 | 1,490,700 | +0.97(+6.30%) |
Apr 04, 2019 | 15.28 | 15.46 | 15.22 | 15.39 | 760,709 | +0.14(+0.92%) |
Apr 03, 2019 | 15.85 | 16.04 | 15.22 | 15.25 | 1,656,329 | -0.52(-3.30%) |
Apr 02, 2019 | 16.16 | 16.29 | 15.69 | 15.77 | 748,850 | -0.38(-2.35%) |
Apr 01, 2019 | 15.93 | 16.15 | 15.78 | 16.15 | 752,048 | +0.38(+2.41%) |
Mar 29, 2019 | 16.24 | 16.31 | 15.64 | 15.77 | 898,300 | -0.22(-1.38%) |
Mar 28, 2019 | 15.49 | 16.01 | 15.47 | 15.99 | 732,071 | +0.36(+2.30%) |
Mar 27, 2019 | 15.89 | 16.03 | 15.51 | 15.63 | 964,657 | -0.36(-2.25%) |
Mar 26, 2019 | 16.05 | 16.42 | 15.74 | 15.99 | 934,086 | +0.25(+1.59%) |
Mar 25, 2019 | 15.45 | 15.76 | 15.14 | 15.74 | 971,791 | +0.18(+1.16%) |
Mar 22, 2019 | 16.56 | 16.65 | 15.53 | 15.56 | 934,500 | -1.26(-7.49%) |
Mar 21, 2019 | 16.59 | 16.88 | 16.53 | 16.82 | 786,107 | +0.15(+0.90%) |
Mar 20, 2019 | 16.54 | 17.01 | 16.31 | 16.67 | 748,575 | +0.18(+1.09%) |
Mar 19, 2019 | 17.05 | 17.19 | 16.36 | 16.49 | 960,851 | -0.38(-2.25%) |
Mar 18, 2019 | 15.84 | 16.89 | 15.81 | 16.87 | 1,435,516 | +1.06(+6.70%) |
Mar 15, 2019 | 15.70 | 16.31 | 15.69 | 15.81 | 2,427,700 | +0.21(+1.35%) |
Mar 14, 2019 | 15.24 | 15.73 | 15.24 | 15.60 | 1,452,844 | +0.38(+2.50%) |
Mar 13, 2019 | 15.08 | 15.39 | 15.01 | 15.22 | 1,323,862 | +0.27(+1.81%) |
Mar 12, 2019 | 14.49 | 15.06 | 14.49 | 14.95 | 889,032 | +0.51(+3.53%) |
Mar 11, 2019 | 14.16 | 14.72 | 14.07 | 14.44 | 1,060,996 | +0.37(+2.63%) |
Mar 08, 2019 | 14.03 | 14.16 | 13.70 | 14.07 | 880,700 | -0.29(-2.02%) |
Mar 07, 2019 | 14.83 | 14.97 | 14.35 | 14.36 | 766,177 | -0.44(-2.97%) |
Mar 06, 2019 | 14.85 | 15.04 | 14.66 | 14.80 | 1,336,971 | -0.16(-1.07%) |
Mar 05, 2019 | 15.33 | 15.33 | 14.89 | 14.96 | 1,708,354 | -0.32(-2.09%) |
Mar 04, 2019 | 15.55 | 15.70 | 15.14 | 15.28 | 2,271,901 | -0.19(-1.23%) |