Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.74 | 17.21 | 16.68 | 17.10 | 223,230 | +0.23(+1.38%) |
May 30, 2019 | 17.00 | 17.32 | 16.84 | 16.86 | 583,827 | -0.08(-0.47%) |
May 29, 2019 | 17.04 | 17.08 | 16.65 | 16.94 | 646,084 | -0.16(-0.94%) |
May 28, 2019 | 17.33 | 17.38 | 17.08 | 17.10 | 666,141 | -0.14(-0.84%) |
May 24, 2019 | 17.18 | 17.41 | 17.18 | 17.25 | 251,957 | +0.16(+0.94%) |
May 23, 2019 | 17.37 | 17.43 | 17.01 | 17.09 | 501,996 | -0.31(-1.76%) |
May 22, 2019 | 17.04 | 17.42 | 17.00 | 17.39 | 626,137 | +0.39(+2.32%) |
May 21, 2019 | 16.69 | 17.04 | 16.65 | 17.00 | 551,874 | +0.35(+2.13%) |
May 20, 2019 | 16.74 | 16.86 | 16.58 | 16.64 | 580,486 | -0.14(-0.86%) |
May 17, 2019 | 16.61 | 16.88 | 16.61 | 16.79 | 419,971 | +0.10(+0.63%) |
May 16, 2019 | 16.52 | 16.77 | 16.44 | 16.69 | 737,242 | +0.10(+0.63%) |
May 15, 2019 | 16.64 | 16.83 | 16.53 | 16.58 | 551,271 | -0.06(-0.39%) |
May 14, 2019 | 16.24 | 16.72 | 16.17 | 16.64 | 531,716 | +0.48(+2.98%) |
May 13, 2019 | 16.27 | 16.45 | 15.82 | 16.16 | 1,008,378 | -0.23(-1.37%) |
May 10, 2019 | 16.42 | 16.56 | 16.23 | 16.39 | 1,390,120 | +0.02(+0.15%) |
May 09, 2019 | 16.15 | 16.56 | 16.09 | 16.36 | 679,955 | +0.23(+1.40%) |
May 08, 2019 | 16.50 | 16.73 | 16.12 | 16.14 | 877,739 | -0.33(-2.00%) |
May 07, 2019 | 16.63 | 16.77 | 16.44 | 16.47 | 709,401 | -0.22(-1.30%) |
May 06, 2019 | 16.57 | 16.82 | 16.52 | 16.69 | 421,081 | +0.00(+0.00%) |
May 03, 2019 | 16.48 | 16.77 | 16.45 | 16.69 | 1,554,403 | +0.20(+1.22%) |
May 02, 2019 | 16.57 | 16.85 | 16.40 | 16.48 | 586,141 | -0.10(-0.63%) |
May 01, 2019 | 16.69 | 16.81 | 16.49 | 16.59 | 505,860 | -0.04(-0.24%) |
Apr 30, 2019 | 16.35 | 16.71 | 16.35 | 16.63 | 613,373 | +0.26(+1.57%) |
Apr 29, 2019 | 16.36 | 16.56 | 16.27 | 16.37 | 474,102 | +0.02(+0.15%) |
Apr 26, 2019 | 16.11 | 16.38 | 15.89 | 16.35 | 468,721 | +0.28(+1.75%) |
Apr 25, 2019 | 15.99 | 16.15 | 15.84 | 16.07 | 373,740 | -0.01(-0.05%) |
Apr 24, 2019 | 15.80 | 16.18 | 15.72 | 16.07 | 629,877 | +0.35(+2.20%) |
Apr 23, 2019 | 15.39 | 15.73 | 15.25 | 15.73 | 424,693 | +0.44(+2.89%) |
Apr 22, 2019 | 15.25 | 15.34 | 15.13 | 15.29 | 470,061 | -0.05(-0.31%) |
Apr 18, 2019 | 15.19 | 15.35 | 14.96 | 15.33 | 835,216 | +0.14(+0.95%) |
Apr 17, 2019 | 15.22 | 15.26 | 14.92 | 15.19 | 894,946 | -0.02(-0.11%) |
Apr 16, 2019 | 15.58 | 15.72 | 15.04 | 15.21 | 1,292,858 | -0.35(-2.27%) |
Apr 15, 2019 | 15.84 | 15.91 | 15.38 | 15.56 | 338,995 | -0.24(-1.53%) |
Apr 12, 2019 | 15.74 | 15.81 | 15.57 | 15.80 | 420,717 | +0.06(+0.36%) |
Apr 11, 2019 | 15.74 | 15.85 | 15.55 | 15.74 | 453,852 | +0.02(+0.15%) |
Apr 10, 2019 | 15.47 | 15.82 | 15.45 | 15.72 | 570,796 | +0.23(+1.51%) |
Apr 09, 2019 | 15.30 | 15.57 | 15.24 | 15.49 | 470,923 | +0.18(+1.16%) |
Apr 08, 2019 | 15.28 | 15.36 | 15.15 | 15.31 | 581,882 | +0.04(+0.26%) |
Apr 05, 2019 | 15.48 | 15.53 | 15.18 | 15.27 | 585,870 | -0.13(-0.84%) |
Apr 04, 2019 | 15.44 | 15.49 | 15.28 | 15.40 | 565,513 | +0.00(+0.00%) |
Apr 03, 2019 | 15.76 | 15.76 | 15.29 | 15.40 | 882,536 | -0.31(-1.95%) |
Apr 02, 2019 | 15.80 | 15.88 | 15.57 | 15.70 | 1,571,739 | -0.07(-0.46%) |
Apr 01, 2019 | 15.84 | 15.84 | 15.57 | 15.78 | 1,086,442 | +0.08(+0.51%) |
Mar 29, 2019 | 15.83 | 16.02 | 15.68 | 15.70 | 1,420,216 | -0.07(-0.46%) |
Mar 28, 2019 | 15.64 | 15.85 | 15.59 | 15.77 | 1,483,640 | +0.18(+1.19%) |
Mar 27, 2019 | 15.61 | 15.79 | 15.46 | 15.58 | 1,690,406 | -0.01(-0.05%) |
Mar 26, 2019 | 15.54 | 15.71 | 15.50 | 15.59 | 872,406 | +0.18(+1.14%) |
Mar 25, 2019 | 15.11 | 15.61 | 15.11 | 15.42 | 878,682 | +0.31(+2.05%) |
Mar 22, 2019 | 15.25 | 15.25 | 15.00 | 15.11 | 873,557 | -0.15(-0.99%) |
Mar 21, 2019 | 14.80 | 15.29 | 14.80 | 15.26 | 1,032,532 | +0.47(+3.17%) |
Mar 20, 2019 | 14.73 | 14.90 | 14.48 | 14.79 | 1,145,203 | +0.05(+0.32%) |
Mar 19, 2019 | 14.88 | 15.03 | 14.66 | 14.74 | 660,225 | -0.01(-0.05%) |
Mar 18, 2019 | 14.45 | 14.80 | 14.37 | 14.75 | 1,530,471 | +0.35(+2.43%) |
Mar 15, 2019 | 14.40 | 14.56 | 14.28 | 14.40 | 1,906,137 | +0.04(+0.28%) |
Mar 14, 2019 | 14.64 | 14.66 | 14.29 | 14.36 | 7,529,865 | +0.33(+2.32%) |
Mar 13, 2019 | 13.47 | 14.23 | 13.47 | 14.03 | 1,742,461 | +0.65(+4.88%) |
Mar 12, 2019 | 12.80 | 13.45 | 12.52 | 13.38 | 1,430,257 | -0.20(-1.46%) |
Mar 11, 2019 | 13.38 | 13.60 | 13.38 | 13.58 | 162,381 | +0.30(+2.28%) |
Mar 08, 2019 | 13.23 | 13.32 | 13.13 | 13.28 | 97,676 | +0.07(+0.54%) |
Mar 07, 2019 | 13.24 | 13.36 | 13.16 | 13.21 | 745,139 | -0.04(-0.30%) |
Mar 06, 2019 | 13.34 | 13.39 | 13.16 | 13.24 | 275,154 | -0.10(-0.72%) |
Mar 05, 2019 | 13.23 | 13.38 | 13.14 | 13.34 | 205,472 | +0.16(+1.21%) |
Mar 04, 2019 | 13.24 | 13.26 | 13.01 | 13.18 | 339,503 | +0.10(+0.79%) |