Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.76 | 15.90 | 15.75 | 15.85 | 97,700 | +0.04(+0.25%) |
May 30, 2019 | 15.82 | 15.86 | 15.76 | 15.81 | 151,608 | +0.08(+0.51%) |
May 29, 2019 | 15.62 | 15.73 | 15.60 | 15.73 | 116,819 | +0.03(+0.19%) |
May 28, 2019 | 15.86 | 15.86 | 15.69 | 15.70 | 116,646 | -0.06(-0.38%) |
May 24, 2019 | 15.56 | 15.82 | 15.56 | 15.76 | 249,200 | -0.10(-0.63%) |
May 23, 2019 | 15.76 | 15.89 | 15.75 | 15.86 | 113,154 | -0.10(-0.63%) |
May 22, 2019 | 15.93 | 15.99 | 15.89 | 15.96 | 420,304 | -0.06(-0.39%) |
May 21, 2019 | 15.81 | 16.05 | 15.81 | 16.02 | 212,743 | +0.14(+0.90%) |
May 20, 2019 | 15.85 | 15.98 | 15.80 | 15.88 | 130,029 | -0.08(-0.50%) |
May 17, 2019 | 15.85 | 16.08 | 15.85 | 15.96 | 219,800 | -0.22(-1.39%) |
May 16, 2019 | 15.93 | 16.23 | 15.93 | 16.18 | 85,586 | +0.18(+1.13%) |
May 15, 2019 | 15.88 | 16.06 | 15.88 | 16.00 | 76,172 | -0.01(-0.04%) |
May 14, 2019 | 15.97 | 16.13 | 15.84 | 16.01 | 187,238 | +0.16(+1.01%) |
May 13, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 94,967 | -0.61(-3.71%) |
May 10, 2019 | 16.35 | 16.46 | 16.16 | 16.46 | 88,700 | +0.10(+0.61%) |
May 09, 2019 | 16.61 | 16.61 | 16.16 | 16.36 | 393,432 | -0.43(-2.56%) |
May 08, 2019 | 16.88 | 16.92 | 16.79 | 16.79 | 283,658 | -0.12(-0.71%) |
May 07, 2019 | 17.35 | 17.35 | 16.82 | 16.91 | 149,338 | -0.66(-3.76%) |
May 06, 2019 | 17.05 | 17.61 | 17.05 | 17.57 | 113,450 | -0.35(-1.95%) |
May 03, 2019 | 17.73 | 17.92 | 17.52 | 17.92 | 309,500 | +0.26(+1.47%) |
May 02, 2019 | 17.63 | 17.70 | 17.53 | 17.66 | 548,794 | +0.07(+0.40%) |
May 01, 2019 | 17.59 | 17.77 | 17.58 | 17.59 | 32,173 | -0.01(-0.06%) |
Apr 30, 2019 | 17.35 | 17.70 | 17.35 | 17.60 | 39,075 | -0.14(-0.79%) |
Apr 29, 2019 | 17.81 | 17.81 | 17.66 | 17.74 | 43,412 | +0.12(+0.71%) |
Apr 26, 2019 | 17.52 | 17.64 | 17.52 | 17.61 | 106,500 | +0.10(+0.60%) |
Apr 25, 2019 | 17.45 | 17.57 | 17.45 | 17.51 | 61,579 | -0.06(-0.34%) |
Apr 24, 2019 | 17.75 | 17.75 | 17.54 | 17.57 | 75,884 | -0.27(-1.54%) |
Apr 23, 2019 | 17.81 | 17.88 | 17.77 | 17.84 | 88,867 | +0.00(+0.03%) |
Apr 22, 2019 | 17.84 | 17.90 | 17.82 | 17.84 | 31,234 | -0.26(-1.44%) |
Apr 18, 2019 | 18.11 | 18.11 | 17.96 | 18.10 | 55,300 | -0.06(-0.33%) |
Apr 17, 2019 | 18.23 | 18.23 | 18.01 | 18.16 | 208,185 | -0.05(-0.27%) |
Apr 16, 2019 | 18.37 | 18.37 | 18.15 | 18.21 | 39,841 | +0.68(+3.88%) |
Apr 15, 2019 | 17.48 | 17.62 | 17.48 | 17.53 | 45,818 | -0.20(-1.16%) |
Apr 12, 2019 | 17.60 | 17.82 | 17.60 | 17.73 | 67,500 | +0.25(+1.40%) |
Apr 11, 2019 | 17.16 | 17.57 | 17.16 | 17.49 | 28,152 | -0.12(-0.68%) |
Apr 10, 2019 | 17.55 | 17.64 | 17.54 | 17.61 | 42,550 | -0.13(-0.73%) |
Apr 09, 2019 | 17.84 | 17.84 | 17.66 | 17.74 | 123,924 | -0.15(-0.84%) |
Apr 08, 2019 | 18.02 | 18.02 | 17.79 | 17.89 | 34,331 | -0.03(-0.17%) |
Apr 05, 2019 | 17.83 | 17.99 | 17.83 | 17.92 | 32,100 | +0.12(+0.65%) |
Apr 04, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 33,617 | +0.25(+1.40%) |
Apr 03, 2019 | 17.81 | 17.81 | 17.48 | 17.56 | 59,318 | +0.07(+0.38%) |
Apr 02, 2019 | 17.49 | 17.51 | 17.42 | 17.49 | 33,339 | -0.06(-0.32%) |
Apr 01, 2019 | 17.51 | 17.60 | 17.50 | 17.55 | 52,748 | +0.43(+2.51%) |
Mar 29, 2019 | 17.14 | 17.20 | 16.79 | 17.12 | 45,700 | -0.19(-1.10%) |
Mar 28, 2019 | 16.92 | 17.38 | 16.92 | 17.31 | 35,720 | +0.10(+0.58%) |
Mar 27, 2019 | 16.96 | 17.58 | 16.96 | 17.21 | 47,472 | -0.11(-0.61%) |
Mar 26, 2019 | 17.32 | 17.41 | 16.95 | 17.32 | 73,104 | -0.06(-0.37%) |
Mar 25, 2019 | 17.27 | 17.40 | 17.26 | 17.38 | 69,782 | +0.08(+0.46%) |
Mar 22, 2019 | 17.94 | 17.94 | 17.29 | 17.30 | 51,700 | -0.43(-2.43%) |
Mar 21, 2019 | 17.65 | 17.76 | 17.61 | 17.73 | 56,189 | -0.19(-1.06%) |
Mar 20, 2019 | 17.50 | 18.06 | 17.50 | 17.92 | 79,784 | -0.03(-0.15%) |
Mar 19, 2019 | 17.98 | 18.07 | 17.95 | 17.95 | 58,138 | +0.05(+0.26%) |
Mar 18, 2019 | 17.89 | 18.00 | 17.85 | 17.90 | 96,167 | +0.02(+0.11%) |
Mar 15, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 441,900 | +0.14(+0.79%) |
Mar 14, 2019 | 17.44 | 17.74 | 17.29 | 17.74 | 88,279 | -0.14(-0.78%) |
Mar 13, 2019 | 17.73 | 17.92 | 17.73 | 17.88 | 54,177 | -0.12(-0.67%) |
Mar 12, 2019 | 17.82 | 18.00 | 17.75 | 18.00 | 189,305 | +0.25(+1.41%) |
Mar 11, 2019 | 17.24 | 17.83 | 17.24 | 17.75 | 55,006 | +0.27(+1.57%) |
Mar 08, 2019 | 17.35 | 17.50 | 17.35 | 17.48 | 57,400 | -0.28(-1.58%) |
Mar 07, 2019 | 17.89 | 17.89 | 17.72 | 17.75 | 48,403 | -0.26(-1.42%) |
Mar 06, 2019 | 18.10 | 18.17 | 18.00 | 18.01 | 73,382 | -0.20(-1.13%) |
Mar 05, 2019 | 17.65 | 18.23 | 17.65 | 18.21 | 43,288 | +0.27(+1.48%) |
Mar 04, 2019 | 18.11 | 18.11 | 17.80 | 17.95 | 38,263 | +0.18(+0.98%) |