Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.72 | 15.03 | 14.52 | 14.68 | 840,400 | -0.20(-1.34%) |
May 30, 2019 | 15.26 | 15.55 | 14.83 | 14.88 | 584,747 | -0.34(-2.23%) |
May 29, 2019 | 15.69 | 15.95 | 15.10 | 15.22 | 848,206 | -0.62(-3.91%) |
May 28, 2019 | 16.63 | 17.04 | 15.82 | 15.84 | 531,028 | -0.44(-2.70%) |
May 24, 2019 | 15.65 | 16.49 | 15.65 | 16.28 | 671,900 | +0.70(+4.49%) |
May 23, 2019 | 15.65 | 15.91 | 15.07 | 15.58 | 566,606 | -0.22(-1.39%) |
May 22, 2019 | 16.20 | 16.42 | 15.76 | 15.80 | 826,725 | -0.59(-3.60%) |
May 21, 2019 | 15.02 | 16.43 | 14.90 | 16.39 | 761,367 | +1.48(+9.93%) |
May 20, 2019 | 15.19 | 15.26 | 14.80 | 14.91 | 763,066 | -0.38(-2.49%) |
May 17, 2019 | 16.03 | 16.15 | 15.27 | 15.29 | 558,200 | -0.90(-5.56%) |
May 16, 2019 | 16.08 | 16.50 | 16.07 | 16.19 | 711,580 | +0.20(+1.25%) |
May 15, 2019 | 15.74 | 16.00 | 15.65 | 15.99 | 560,998 | +0.09(+0.57%) |
May 14, 2019 | 15.76 | 16.17 | 15.74 | 15.90 | 600,305 | +0.17(+1.08%) |
May 13, 2019 | 15.94 | 15.98 | 15.61 | 15.73 | 566,090 | -0.55(-3.38%) |
May 10, 2019 | 16.21 | 16.35 | 15.81 | 16.28 | 494,200 | -0.07(-0.43%) |
May 09, 2019 | 15.91 | 16.55 | 15.85 | 16.35 | 552,355 | +0.23(+1.43%) |
May 08, 2019 | 16.08 | 16.48 | 16.00 | 16.12 | 964,049 | +0.05(+0.31%) |
May 07, 2019 | 16.33 | 16.46 | 15.91 | 16.07 | 930,785 | -0.43(-2.61%) |
May 06, 2019 | 15.61 | 16.56 | 15.57 | 16.50 | 888,202 | +0.61(+3.84%) |
May 03, 2019 | 15.55 | 16.02 | 15.09 | 15.89 | 952,200 | +0.10(+0.63%) |
May 02, 2019 | 15.18 | 15.85 | 13.66 | 15.79 | 1,973,909 | -0.21(-1.31%) |
May 01, 2019 | 16.40 | 16.56 | 15.97 | 16.00 | 943,744 | -0.29(-1.78%) |
Apr 30, 2019 | 17.20 | 17.20 | 16.00 | 16.29 | 836,687 | -0.90(-5.24%) |
Apr 29, 2019 | 17.20 | 17.34 | 16.84 | 17.19 | 711,294 | +0.03(+0.17%) |
Apr 26, 2019 | 16.62 | 17.19 | 16.49 | 17.16 | 386,400 | +0.54(+3.25%) |
Apr 25, 2019 | 16.70 | 16.89 | 16.42 | 16.62 | 336,456 | -0.20(-1.19%) |
Apr 24, 2019 | 17.22 | 17.22 | 16.67 | 16.82 | 442,713 | -0.49(-2.83%) |
Apr 23, 2019 | 16.80 | 17.41 | 16.80 | 17.31 | 653,625 | +0.52(+3.10%) |
Apr 22, 2019 | 16.66 | 16.91 | 16.57 | 16.79 | 301,591 | +0.14(+0.84%) |
Apr 18, 2019 | 16.65 | 16.79 | 16.13 | 16.65 | 434,900 | +0.01(+0.06%) |
Apr 17, 2019 | 17.42 | 17.45 | 16.34 | 16.64 | 934,050 | -0.78(-4.48%) |
Apr 16, 2019 | 17.52 | 17.59 | 17.26 | 17.42 | 360,658 | +0.01(+0.06%) |
Apr 15, 2019 | 17.71 | 17.87 | 17.35 | 17.41 | 273,430 | -0.26(-1.47%) |
Apr 12, 2019 | 17.70 | 17.85 | 17.48 | 17.67 | 442,800 | +0.12(+0.68%) |
Apr 11, 2019 | 17.99 | 18.15 | 17.44 | 17.55 | 464,448 | -0.35(-1.96%) |
Apr 10, 2019 | 18.03 | 18.18 | 17.71 | 17.90 | 526,091 | -0.03(-0.17%) |
Apr 09, 2019 | 18.36 | 18.41 | 17.91 | 17.93 | 447,309 | -0.49(-2.66%) |
Apr 08, 2019 | 18.70 | 18.85 | 18.27 | 18.42 | 352,562 | -0.43(-2.28%) |
Apr 05, 2019 | 18.66 | 18.98 | 18.57 | 18.85 | 694,000 | +0.25(+1.34%) |
Apr 04, 2019 | 18.29 | 18.86 | 18.22 | 18.60 | 499,839 | +0.30(+1.64%) |
Apr 03, 2019 | 18.33 | 18.40 | 18.13 | 18.30 | 479,240 | +0.13(+0.72%) |
Apr 02, 2019 | 18.32 | 18.34 | 18.01 | 18.17 | 436,004 | -0.19(-1.03%) |
Apr 01, 2019 | 18.55 | 18.77 | 18.24 | 18.36 | 582,675 | -0.04(-0.22%) |
Mar 29, 2019 | 18.92 | 18.98 | 18.30 | 18.40 | 647,300 | -0.38(-2.02%) |
Mar 28, 2019 | 18.39 | 18.82 | 18.29 | 18.78 | 603,098 | +0.43(+2.34%) |
Mar 27, 2019 | 18.15 | 18.51 | 18.01 | 18.35 | 573,444 | +0.19(+1.05%) |
Mar 26, 2019 | 17.96 | 18.57 | 17.88 | 18.16 | 517,241 | +0.40(+2.25%) |
Mar 25, 2019 | 17.57 | 17.91 | 17.40 | 17.76 | 593,292 | +0.17(+0.97%) |
Mar 22, 2019 | 18.34 | 18.34 | 17.55 | 17.59 | 695,400 | -0.85(-4.61%) |
Mar 21, 2019 | 17.74 | 18.50 | 17.74 | 18.44 | 680,408 | +0.54(+3.02%) |
Mar 20, 2019 | 18.34 | 18.47 | 17.66 | 17.90 | 709,149 | -0.45(-2.45%) |
Mar 19, 2019 | 18.28 | 18.60 | 18.25 | 18.35 | 388,003 | +0.13(+0.71%) |
Mar 18, 2019 | 18.29 | 18.73 | 18.14 | 18.22 | 709,418 | -0.07(-0.38%) |
Mar 15, 2019 | 18.63 | 18.73 | 18.15 | 18.29 | 3,345,700 | -0.35(-1.88%) |
Mar 14, 2019 | 19.00 | 19.26 | 18.60 | 18.64 | 566,910 | -0.42(-2.20%) |
Mar 13, 2019 | 18.94 | 19.26 | 18.75 | 19.06 | 725,783 | +0.19(+1.01%) |
Mar 12, 2019 | 19.04 | 19.25 | 18.71 | 18.87 | 563,091 | -0.11(-0.58%) |
Mar 11, 2019 | 18.67 | 19.13 | 18.38 | 18.98 | 676,784 | +0.40(+2.15%) |
Mar 08, 2019 | 18.67 | 18.75 | 18.18 | 18.58 | 594,000 | -0.17(-0.91%) |
Mar 07, 2019 | 19.03 | 19.12 | 18.71 | 18.75 | 481,187 | -0.40(-2.09%) |
Mar 06, 2019 | 19.72 | 19.79 | 19.07 | 19.15 | 837,539 | -0.60(-3.04%) |
Mar 05, 2019 | 19.86 | 19.97 | 19.55 | 19.75 | 679,738 | -0.09(-0.45%) |
Mar 04, 2019 | 20.42 | 20.42 | 19.10 | 19.84 | 812,489 | -0.38(-1.88%) |