Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.83 | 17.94 | 17.75 | 17.86 | 57,743 | -0.09(-0.48%) |
May 30, 2019 | 17.75 | 17.98 | 17.37 | 17.95 | 51,891 | -0.18(-1.01%) |
May 29, 2019 | 17.99 | 18.23 | 17.44 | 18.13 | 75,237 | -0.10(-0.53%) |
May 28, 2019 | 18.22 | 18.28 | 17.86 | 18.23 | 96,614 | +0.00(+0.00%) |
May 24, 2019 | 18.11 | 18.28 | 17.58 | 18.23 | 41,691 | +0.26(+1.44%) |
May 23, 2019 | 17.15 | 18.13 | 17.15 | 17.97 | 36,719 | +0.07(+0.38%) |
May 22, 2019 | 17.87 | 18.16 | 17.34 | 17.90 | 32,891 | -0.02(-0.11%) |
May 21, 2019 | 17.37 | 18.13 | 17.18 | 17.92 | 57,379 | +0.57(+3.26%) |
May 20, 2019 | 16.68 | 17.41 | 15.35 | 17.36 | 64,014 | -0.01(-0.06%) |
May 17, 2019 | 16.98 | 17.45 | 16.85 | 17.37 | 33,457 | +0.12(+0.72%) |
May 16, 2019 | 16.83 | 17.27 | 16.76 | 17.24 | 69,809 | +0.36(+2.16%) |
May 15, 2019 | 17.03 | 17.22 | 16.47 | 16.88 | 31,953 | -0.28(-1.62%) |
May 14, 2019 | 17.06 | 17.27 | 17.06 | 17.15 | 52,832 | -0.01(-0.06%) |
May 13, 2019 | 16.61 | 17.16 | 16.38 | 17.16 | 26,494 | +0.13(+0.79%) |
May 10, 2019 | 16.99 | 17.03 | 16.31 | 17.03 | 38,564 | +0.01(+0.06%) |
May 09, 2019 | 15.91 | 17.22 | 15.91 | 17.02 | 88,611 | +0.80(+4.91%) |
May 08, 2019 | 15.79 | 16.43 | 15.79 | 16.22 | 45,841 | +0.04(+0.24%) |
May 07, 2019 | 16.94 | 16.94 | 15.49 | 16.19 | 61,351 | -0.92(-5.38%) |
May 06, 2019 | 16.67 | 17.17 | 16.67 | 17.11 | 19,286 | +0.02(+0.11%) |
May 03, 2019 | 17.10 | 17.27 | 16.54 | 17.09 | 25,848 | -0.04(-0.22%) |
May 02, 2019 | 17.16 | 17.16 | 16.56 | 17.13 | 24,832 | -0.10(-0.56%) |
May 01, 2019 | 16.68 | 17.22 | 15.91 | 17.22 | 119,185 | +0.42(+2.51%) |
Apr 30, 2019 | 15.73 | 16.93 | 15.68 | 16.80 | 41,906 | +1.06(+6.77%) |
Apr 29, 2019 | 15.27 | 15.80 | 14.97 | 15.73 | 12,408 | +0.58(+3.80%) |
Apr 26, 2019 | 15.64 | 15.64 | 14.65 | 15.16 | 27,099 | +0.48(+3.27%) |
Apr 25, 2019 | 14.66 | 14.83 | 14.47 | 14.68 | 14,580 | -0.05(-0.33%) |
Apr 24, 2019 | 15.20 | 15.69 | 14.40 | 14.73 | 36,552 | -0.34(-2.23%) |
Apr 23, 2019 | 15.66 | 15.66 | 14.92 | 15.06 | 21,418 | -0.63(-4.03%) |
Apr 22, 2019 | 15.07 | 15.73 | 15.06 | 15.70 | 9,484 | +0.36(+2.38%) |
Apr 18, 2019 | 15.16 | 15.34 | 14.73 | 15.33 | 23,138 | +0.22(+1.46%) |
Apr 17, 2019 | 15.37 | 15.83 | 15.11 | 15.11 | 20,194 | -0.33(-2.11%) |
Apr 16, 2019 | 15.83 | 15.83 | 15.18 | 15.44 | 26,743 | -0.20(-1.29%) |
Apr 15, 2019 | 15.25 | 15.64 | 14.82 | 15.64 | 23,988 | +0.38(+2.52%) |
Apr 12, 2019 | 15.02 | 15.25 | 14.45 | 15.25 | 19,699 | +0.21(+1.40%) |
Apr 11, 2019 | 14.44 | 15.11 | 14.17 | 15.04 | 31,859 | -0.16(-1.07%) |
Apr 10, 2019 | 14.98 | 15.21 | 14.45 | 15.21 | 10,955 | -0.02(-0.13%) |
Apr 09, 2019 | 14.48 | 15.23 | 14.48 | 15.23 | 16,745 | -0.08(-0.50%) |
Apr 08, 2019 | 14.97 | 15.35 | 14.97 | 15.30 | 10,877 | -0.05(-0.31%) |
Apr 05, 2019 | 14.87 | 15.46 | 14.45 | 15.35 | 12,715 | +0.48(+3.23%) |
Apr 04, 2019 | 14.31 | 15.33 | 14.31 | 14.87 | 11,990 | +0.57(+3.96%) |
Apr 03, 2019 | 14.81 | 14.98 | 13.67 | 14.30 | 12,948 | -0.52(-3.50%) |
Apr 02, 2019 | 14.15 | 14.82 | 13.77 | 14.82 | 13,222 | +0.69(+4.89%) |
Apr 01, 2019 | 13.39 | 14.25 | 13.17 | 14.13 | 15,543 | +0.77(+5.74%) |
Mar 29, 2019 | 13.40 | 13.49 | 13.29 | 13.36 | 19,282 | +0.08(+0.58%) |
Mar 28, 2019 | 13.44 | 13.61 | 13.16 | 13.29 | 10,265 | -0.01(-0.07%) |
Mar 27, 2019 | 13.29 | 13.43 | 13.05 | 13.30 | 22,510 | +0.13(+1.02%) |
Mar 26, 2019 | 13.60 | 13.60 | 13.14 | 13.16 | 22,686 | -0.27(-2.00%) |
Mar 25, 2019 | 13.60 | 13.60 | 13.24 | 13.43 | 10,816 | -0.17(-1.27%) |
Mar 22, 2019 | 13.79 | 13.79 | 13.24 | 13.60 | 12,611 | -0.20(-1.46%) |
Mar 21, 2019 | 13.63 | 13.81 | 13.34 | 13.81 | 38,546 | -0.09(-0.62%) |
Mar 20, 2019 | 14.08 | 14.08 | 13.58 | 13.89 | 11,946 | -0.02(-0.14%) |
Mar 19, 2019 | 14.01 | 14.01 | 13.73 | 13.91 | 12,282 | -0.19(-1.36%) |
Mar 18, 2019 | 13.60 | 14.30 | 13.60 | 14.10 | 19,080 | +0.68(+5.08%) |
Mar 15, 2019 | 13.67 | 13.77 | 12.99 | 13.42 | 76,191 | -0.38(-2.78%) |
Mar 14, 2019 | 13.70 | 14.10 | 13.58 | 13.81 | 13,450 | +0.11(+0.77%) |
Mar 13, 2019 | 13.38 | 13.82 | 13.38 | 13.70 | 33,880 | +0.32(+2.37%) |
Mar 12, 2019 | 13.52 | 13.62 | 13.38 | 13.38 | 14,654 | -0.10(-0.71%) |
Mar 11, 2019 | 14.35 | 14.35 | 12.95 | 13.48 | 62,026 | -0.67(-4.75%) |
Mar 08, 2019 | 13.95 | 14.39 | 13.72 | 14.15 | 39,190 | +0.00(+0.00%) |
Mar 07, 2019 | 14.26 | 14.38 | 14.15 | 14.15 | 18,016 | -0.10(-0.67%) |
Mar 06, 2019 | 14.52 | 14.68 | 14.10 | 14.25 | 22,368 | -0.31(-2.11%) |
Mar 05, 2019 | 14.89 | 14.89 | 14.40 | 14.55 | 27,515 | -0.27(-1.81%) |
Mar 04, 2019 | 14.65 | 14.85 | 14.59 | 14.82 | 29,056 | -0.15(-1.02%) |