Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.91 | 15.12 | 14.75 | 14.80 | 359,200 | -0.45(-2.95%) |
May 30, 2019 | 15.41 | 15.65 | 15.24 | 15.25 | 343,408 | -0.06(-0.39%) |
May 29, 2019 | 15.34 | 15.55 | 15.20 | 15.31 | 655,518 | -0.24(-1.54%) |
May 28, 2019 | 15.59 | 15.74 | 15.48 | 15.55 | 618,835 | +0.03(+0.19%) |
May 24, 2019 | 15.55 | 15.67 | 15.22 | 15.52 | 876,600 | +0.15(+0.98%) |
May 23, 2019 | 15.81 | 15.81 | 15.07 | 15.37 | 576,936 | -0.75(-4.65%) |
May 22, 2019 | 16.54 | 16.64 | 16.11 | 16.12 | 812,222 | -0.50(-3.01%) |
May 21, 2019 | 16.27 | 16.74 | 16.25 | 16.62 | 1,314,102 | +0.47(+2.91%) |
May 20, 2019 | 16.18 | 16.36 | 15.99 | 16.15 | 943,935 | -0.18(-1.10%) |
May 17, 2019 | 16.65 | 16.78 | 16.22 | 16.33 | 446,200 | -0.47(-2.80%) |
May 16, 2019 | 16.60 | 17.04 | 16.55 | 16.80 | 520,817 | +0.29(+1.76%) |
May 15, 2019 | 16.31 | 16.57 | 16.12 | 16.51 | 1,892,008 | -0.04(-0.24%) |
May 14, 2019 | 16.20 | 16.62 | 16.08 | 16.55 | 447,933 | +0.46(+2.86%) |
May 13, 2019 | 16.14 | 16.29 | 15.91 | 16.09 | 1,757,201 | -0.44(-2.66%) |
May 10, 2019 | 16.57 | 16.62 | 16.24 | 16.53 | 314,600 | -0.16(-0.96%) |
May 09, 2019 | 16.55 | 16.81 | 16.29 | 16.69 | 1,853,518 | -0.13(-0.77%) |
May 08, 2019 | 16.97 | 17.12 | 16.79 | 16.82 | 328,120 | -0.18(-1.06%) |
May 07, 2019 | 17.45 | 17.54 | 16.65 | 17.00 | 1,375,176 | -0.69(-3.90%) |
May 06, 2019 | 17.51 | 17.69 | 17.14 | 17.69 | 776,905 | -0.26(-1.45%) |
May 03, 2019 | 17.17 | 17.96 | 16.79 | 17.95 | 1,854,900 | +1.60(+9.79%) |
May 02, 2019 | 16.51 | 16.66 | 16.09 | 16.35 | 1,078,795 | -0.31(-1.86%) |
May 01, 2019 | 17.38 | 17.50 | 16.66 | 16.66 | 1,160,117 | -0.67(-3.87%) |
Apr 30, 2019 | 18.10 | 18.10 | 17.29 | 17.33 | 1,793,337 | -0.72(-3.99%) |
Apr 29, 2019 | 18.07 | 18.17 | 18.00 | 18.05 | 259,161 | -0.05(-0.28%) |
Apr 26, 2019 | 18.03 | 18.15 | 17.75 | 18.10 | 1,071,100 | +0.08(+0.44%) |
Apr 25, 2019 | 18.29 | 18.42 | 17.92 | 18.02 | 915,005 | -0.42(-2.28%) |
Apr 24, 2019 | 18.76 | 18.76 | 18.44 | 18.44 | 984,114 | -0.29(-1.55%) |
Apr 23, 2019 | 18.65 | 18.91 | 18.54 | 18.73 | 691,349 | +0.08(+0.43%) |
Apr 22, 2019 | 18.41 | 18.66 | 18.35 | 18.65 | 416,328 | +0.36(+1.97%) |
Apr 18, 2019 | 18.18 | 18.39 | 18.05 | 18.29 | 737,200 | +0.11(+0.61%) |
Apr 17, 2019 | 18.42 | 18.51 | 18.13 | 18.18 | 1,404,582 | -0.16(-0.87%) |
Apr 16, 2019 | 18.29 | 18.35 | 17.86 | 18.34 | 681,665 | -0.24(-1.29%) |
Apr 15, 2019 | 18.77 | 18.82 | 18.48 | 18.58 | 952,808 | -0.13(-0.69%) |
Apr 12, 2019 | 18.90 | 18.91 | 18.57 | 18.71 | 382,300 | +0.14(+0.75%) |
Apr 11, 2019 | 18.48 | 18.77 | 18.33 | 18.57 | 1,298,839 | +0.16(+0.87%) |
Apr 10, 2019 | 18.05 | 18.57 | 18.05 | 18.41 | 548,787 | +0.38(+2.11%) |
Apr 09, 2019 | 18.23 | 18.28 | 17.96 | 18.03 | 1,424,889 | -0.28(-1.53%) |
Apr 08, 2019 | 18.21 | 18.35 | 17.98 | 18.31 | 735,309 | +0.02(+0.11%) |
Apr 05, 2019 | 18.15 | 18.42 | 17.98 | 18.29 | 2,252,400 | +0.22(+1.22%) |
Apr 04, 2019 | 17.93 | 18.19 | 17.85 | 18.07 | 940,818 | +0.19(+1.06%) |
Apr 03, 2019 | 18.32 | 18.46 | 17.85 | 17.88 | 1,179,114 | -0.28(-1.54%) |
Apr 02, 2019 | 18.23 | 18.31 | 17.98 | 18.16 | 858,762 | -0.02(-0.11%) |
Apr 01, 2019 | 17.69 | 18.44 | 17.67 | 18.18 | 1,139,255 | +0.70(+4.00%) |
Mar 29, 2019 | 17.90 | 18.04 | 17.33 | 17.48 | 683,900 | -0.21(-1.19%) |
Mar 28, 2019 | 17.33 | 17.72 | 17.33 | 17.69 | 438,848 | +0.34(+1.96%) |
Mar 27, 2019 | 17.17 | 17.41 | 16.93 | 17.35 | 1,017,409 | +0.10(+0.58%) |
Mar 26, 2019 | 17.35 | 17.61 | 17.14 | 17.25 | 420,374 | +0.30(+1.77%) |
Mar 25, 2019 | 16.87 | 17.03 | 16.60 | 16.95 | 581,289 | +0.10(+0.59%) |
Mar 22, 2019 | 17.39 | 17.39 | 16.68 | 16.85 | 855,100 | -0.80(-4.53%) |
Mar 21, 2019 | 17.59 | 17.99 | 17.48 | 17.65 | 580,119 | -0.03(-0.17%) |
Mar 20, 2019 | 17.39 | 17.94 | 17.34 | 17.68 | 466,556 | +0.24(+1.38%) |
Mar 19, 2019 | 17.63 | 17.76 | 17.39 | 17.44 | 658,344 | -0.02(-0.11%) |
Mar 18, 2019 | 17.16 | 17.52 | 17.08 | 17.46 | 628,495 | +0.44(+2.59%) |
Mar 15, 2019 | 17.03 | 17.30 | 16.90 | 17.02 | 1,198,100 | -0.07(-0.41%) |
Mar 14, 2019 | 17.39 | 17.42 | 17.08 | 17.09 | 575,653 | -0.27(-1.56%) |
Mar 13, 2019 | 17.14 | 17.49 | 16.96 | 17.36 | 743,070 | +0.39(+2.30%) |
Mar 12, 2019 | 16.82 | 17.04 | 16.73 | 16.97 | 691,460 | +0.20(+1.19%) |
Mar 11, 2019 | 16.50 | 16.86 | 16.35 | 16.77 | 662,551 | +0.37(+2.26%) |
Mar 08, 2019 | 16.20 | 16.41 | 16.03 | 16.40 | 774,800 | -0.06(-0.36%) |
Mar 07, 2019 | 16.72 | 16.72 | 16.33 | 16.46 | 725,340 | -0.23(-1.38%) |
Mar 06, 2019 | 17.00 | 17.06 | 16.65 | 16.69 | 816,063 | -0.35(-2.05%) |
Mar 05, 2019 | 17.32 | 17.35 | 17.02 | 17.04 | 566,134 | -0.22(-1.27%) |
Mar 04, 2019 | 17.29 | 17.44 | 17.00 | 17.26 | 1,229,322 | +0.05(+0.29%) |