Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.21 | 18.21 | 17.69 | 17.85 | 37,016 | -0.37(-2.03%) |
May 30, 2019 | 18.90 | 18.90 | 18.02 | 18.21 | 16,357 | -0.17(-0.91%) |
May 29, 2019 | 18.16 | 18.69 | 18.09 | 18.38 | 23,823 | +0.01(+0.05%) |
May 28, 2019 | 17.91 | 18.48 | 17.79 | 18.37 | 28,935 | +0.33(+1.82%) |
May 24, 2019 | 17.60 | 18.05 | 17.57 | 18.05 | 14,401 | +0.44(+2.48%) |
May 23, 2019 | 17.55 | 17.64 | 17.43 | 17.61 | 17,929 | -0.03(-0.14%) |
May 22, 2019 | 17.71 | 17.79 | 17.26 | 17.64 | 78,699 | -0.08(-0.47%) |
May 21, 2019 | 17.55 | 18.06 | 17.48 | 17.72 | 65,382 | +0.13(+0.72%) |
May 20, 2019 | 17.56 | 17.64 | 17.47 | 17.59 | 8,243 | -0.03(-0.14%) |
May 17, 2019 | 17.50 | 17.76 | 17.43 | 17.62 | 16,068 | -0.03(-0.14%) |
May 16, 2019 | 17.64 | 17.64 | 17.05 | 17.64 | 79,579 | +0.08(+0.48%) |
May 15, 2019 | 17.44 | 17.63 | 17.06 | 17.56 | 27,952 | -0.03(-0.19%) |
May 14, 2019 | 17.43 | 17.79 | 17.22 | 17.59 | 48,642 | +0.07(+0.38%) |
May 13, 2019 | 17.24 | 17.63 | 17.22 | 17.53 | 27,250 | -0.10(-0.57%) |
May 10, 2019 | 17.14 | 17.81 | 17.14 | 17.63 | 27,851 | +0.39(+2.24%) |
May 09, 2019 | 17.01 | 17.34 | 16.88 | 17.24 | 50,627 | +0.02(+0.10%) |
May 08, 2019 | 17.49 | 17.88 | 16.82 | 17.22 | 33,155 | -0.25(-1.44%) |
May 07, 2019 | 17.52 | 17.58 | 16.81 | 17.48 | 28,178 | -0.16(-0.91%) |
May 06, 2019 | 17.24 | 17.85 | 17.24 | 17.64 | 26,094 | +0.00(+0.00%) |
May 03, 2019 | 17.48 | 17.90 | 17.35 | 17.64 | 50,584 | +0.15(+0.87%) |
May 02, 2019 | 17.22 | 17.64 | 17.13 | 17.48 | 27,082 | +0.24(+1.36%) |
May 01, 2019 | 17.36 | 17.43 | 16.80 | 17.25 | 41,571 | -0.18(-1.01%) |
Apr 30, 2019 | 17.64 | 17.88 | 17.28 | 17.43 | 236,174 | -0.21(-1.19%) |
Apr 29, 2019 | 17.47 | 18.16 | 17.32 | 17.64 | 67,217 | +0.12(+0.67%) |
Apr 26, 2019 | 15.74 | 17.52 | 15.74 | 17.52 | 75,883 | +1.78(+11.29%) |
Apr 25, 2019 | 15.85 | 16.12 | 15.55 | 15.74 | 151,158 | +0.03(+0.21%) |
Apr 24, 2019 | 15.78 | 15.97 | 15.53 | 15.71 | 153,817 | -0.20(-1.26%) |
Apr 23, 2019 | 15.88 | 15.93 | 15.77 | 15.91 | 17,647 | +0.06(+0.37%) |
Apr 22, 2019 | 16.44 | 16.44 | 15.43 | 15.85 | 20,484 | -0.83(-5.00%) |
Apr 18, 2019 | 15.91 | 16.68 | 15.87 | 16.68 | 23,855 | +0.63(+3.90%) |
Apr 17, 2019 | 15.81 | 16.22 | 15.69 | 16.06 | 10,018 | +0.07(+0.42%) |
Apr 16, 2019 | 15.95 | 16.18 | 15.47 | 15.99 | 13,913 | -0.05(-0.31%) |
Apr 15, 2019 | 15.86 | 16.07 | 15.85 | 16.04 | 5,917 | +0.03(+0.21%) |
Apr 12, 2019 | 16.00 | 16.02 | 15.69 | 16.01 | 24,455 | +0.15(+0.95%) |
Apr 11, 2019 | 15.76 | 16.06 | 15.65 | 15.86 | 35,154 | +0.09(+0.58%) |
Apr 10, 2019 | 15.52 | 15.85 | 15.29 | 15.77 | 15,628 | +0.13(+0.80%) |
Apr 09, 2019 | 16.06 | 16.06 | 15.58 | 15.64 | 10,539 | -0.34(-2.14%) |
Apr 08, 2019 | 15.86 | 16.12 | 15.61 | 15.98 | 22,333 | +0.11(+0.68%) |
Apr 05, 2019 | 15.77 | 16.06 | 15.68 | 15.87 | 18,940 | -0.11(-0.68%) |
Apr 04, 2019 | 15.65 | 16.14 | 15.57 | 15.98 | 19,850 | +0.24(+1.54%) |
Apr 03, 2019 | 15.73 | 15.81 | 15.49 | 15.74 | 11,539 | +0.05(+0.32%) |
Apr 02, 2019 | 15.43 | 15.99 | 15.17 | 15.69 | 19,085 | +0.10(+0.64%) |
Apr 01, 2019 | 15.76 | 15.80 | 15.09 | 15.59 | 32,492 | +0.08(+0.54%) |
Mar 29, 2019 | 16.27 | 16.27 | 15.44 | 15.51 | 61,018 | -0.93(-5.63%) |
Mar 28, 2019 | 16.54 | 16.59 | 15.42 | 16.43 | 6,121 | -0.14(-0.86%) |
Mar 27, 2019 | 16.32 | 16.63 | 16.06 | 16.57 | 18,072 | +0.18(+1.07%) |
Mar 26, 2019 | 16.26 | 16.43 | 16.06 | 16.40 | 9,306 | +0.07(+0.46%) |
Mar 25, 2019 | 16.22 | 16.33 | 15.82 | 16.32 | 11,407 | +0.26(+1.61%) |
Mar 22, 2019 | 16.35 | 16.35 | 15.85 | 16.07 | 65,094 | -0.20(-1.23%) |
Mar 21, 2019 | 16.39 | 16.51 | 15.89 | 16.27 | 26,673 | -0.10(-0.61%) |
Mar 20, 2019 | 16.68 | 16.68 | 16.27 | 16.37 | 29,141 | -0.11(-0.66%) |
Mar 19, 2019 | 16.47 | 16.50 | 16.31 | 16.47 | 21,976 | -0.08(-0.50%) |
Mar 18, 2019 | 16.39 | 16.60 | 15.40 | 16.56 | 12,177 | +0.29(+1.79%) |
Mar 15, 2019 | 16.38 | 16.52 | 16.08 | 16.27 | 55,504 | -0.12(-0.71%) |
Mar 14, 2019 | 16.09 | 16.39 | 15.94 | 16.38 | 15,891 | +0.27(+1.66%) |
Mar 13, 2019 | 15.53 | 16.22 | 15.39 | 16.12 | 10,851 | +0.35(+2.22%) |
Mar 12, 2019 | 16.02 | 16.26 | 15.66 | 15.77 | 9,043 | -0.38(-2.33%) |
Mar 11, 2019 | 15.74 | 16.14 | 15.64 | 16.14 | 12,352 | +0.53(+3.37%) |
Mar 08, 2019 | 15.84 | 15.99 | 15.54 | 15.62 | 4,795 | -0.24(-1.53%) |
Mar 07, 2019 | 15.87 | 16.27 | 15.85 | 15.86 | 10,310 | -0.08(-0.52%) |
Mar 06, 2019 | 16.47 | 16.68 | 15.87 | 15.94 | 16,847 | -0.67(-4.02%) |
Mar 05, 2019 | 16.60 | 16.83 | 16.60 | 16.61 | 7,171 | +0.00(+0.00%) |
Mar 04, 2019 | 16.68 | 16.99 | 16.61 | 16.61 | 16,362 | -0.28(-1.68%) |