Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.12 | 18.18 | 17.96 | 18.02 | 64,588 | -0.24(-1.30%) |
May 30, 2019 | 18.18 | 18.29 | 18.01 | 18.26 | 37,331 | +0.17(+0.93%) |
May 29, 2019 | 18.14 | 18.36 | 18.06 | 18.09 | 59,795 | -0.07(-0.38%) |
May 28, 2019 | 18.30 | 18.30 | 17.97 | 18.16 | 67,172 | -0.13(-0.71%) |
May 24, 2019 | 18.07 | 18.33 | 18.01 | 18.29 | 21,260 | +0.25(+1.38%) |
May 23, 2019 | 18.11 | 18.19 | 17.95 | 18.04 | 119,243 | -0.25(-1.36%) |
May 22, 2019 | 18.27 | 18.35 | 18.07 | 18.29 | 29,616 | +0.00(+0.00%) |
May 21, 2019 | 18.44 | 18.48 | 18.18 | 18.29 | 16,414 | -0.13(-0.70%) |
May 20, 2019 | 17.98 | 18.51 | 17.98 | 18.42 | 43,799 | +0.41(+2.26%) |
May 17, 2019 | 17.94 | 18.02 | 17.84 | 18.01 | 112,953 | -0.05(-0.28%) |
May 16, 2019 | 18.13 | 18.13 | 17.99 | 18.06 | 43,285 | -0.01(-0.05%) |
May 15, 2019 | 17.97 | 18.15 | 17.97 | 18.07 | 36,267 | +0.00(+0.00%) |
May 14, 2019 | 18.16 | 18.18 | 17.98 | 18.07 | 21,272 | +0.01(+0.05%) |
May 13, 2019 | 17.96 | 18.18 | 17.94 | 18.06 | 35,479 | -0.05(-0.27%) |
May 10, 2019 | 18.23 | 18.27 | 17.91 | 18.11 | 69,590 | -0.09(-0.49%) |
May 09, 2019 | 17.97 | 18.39 | 17.97 | 18.20 | 33,652 | +0.15(+0.82%) |
May 08, 2019 | 18.05 | 18.22 | 18.00 | 18.05 | 19,371 | -0.06(-0.33%) |
May 07, 2019 | 17.88 | 18.33 | 17.88 | 18.11 | 32,419 | +0.13(+0.71%) |
May 06, 2019 | 17.82 | 18.13 | 17.71 | 17.98 | 61,399 | -0.08(-0.44%) |
May 03, 2019 | 18.34 | 18.41 | 18.01 | 18.06 | 158,686 | -0.19(-1.02%) |
May 02, 2019 | 18.31 | 18.53 | 18.12 | 18.25 | 46,997 | -0.26(-1.38%) |
May 01, 2019 | 18.08 | 18.54 | 17.88 | 18.51 | 162,583 | +0.44(+2.45%) |
Apr 30, 2019 | 18.23 | 18.29 | 18.04 | 18.06 | 54,957 | -0.23(-1.24%) |
Apr 29, 2019 | 18.28 | 18.45 | 18.10 | 18.29 | 54,781 | +0.11(+0.60%) |
Apr 26, 2019 | 18.24 | 18.35 | 18.09 | 18.18 | 117,338 | +0.01(+0.05%) |
Apr 25, 2019 | 18.20 | 18.45 | 18.04 | 18.17 | 221,465 | -0.09(-0.49%) |
Apr 24, 2019 | 17.74 | 18.49 | 17.68 | 18.26 | 700,300 | +4.54(+33.07%) |
Apr 23, 2019 | 13.59 | 13.86 | 13.56 | 13.72 | 34,492 | +0.24(+1.75%) |
Apr 22, 2019 | 13.51 | 13.54 | 13.26 | 13.49 | 40,751 | -0.05(-0.36%) |
Apr 18, 2019 | 13.90 | 13.90 | 13.48 | 13.53 | 36,979 | -0.38(-2.76%) |
Apr 17, 2019 | 13.84 | 14.04 | 13.57 | 13.92 | 44,192 | +0.20(+1.43%) |
Apr 16, 2019 | 13.52 | 13.90 | 13.52 | 13.72 | 38,952 | +0.24(+1.75%) |
Apr 15, 2019 | 13.71 | 13.78 | 13.47 | 13.49 | 40,454 | -0.25(-1.79%) |
Apr 12, 2019 | 13.90 | 13.97 | 13.62 | 13.73 | 50,694 | -0.14(-0.99%) |
Apr 11, 2019 | 13.93 | 13.98 | 13.86 | 13.87 | 31,466 | -0.05(-0.35%) |
Apr 10, 2019 | 13.80 | 13.96 | 13.80 | 13.92 | 31,793 | +0.12(+0.86%) |
Apr 09, 2019 | 14.24 | 14.24 | 13.79 | 13.80 | 25,680 | -0.43(-3.04%) |
Apr 08, 2019 | 14.26 | 14.31 | 14.02 | 14.23 | 34,148 | +0.01(+0.07%) |
Apr 05, 2019 | 14.59 | 14.68 | 14.18 | 14.22 | 59,837 | -0.36(-2.50%) |
Apr 04, 2019 | 14.23 | 14.71 | 14.23 | 14.59 | 91,009 | +0.39(+2.77%) |
Apr 03, 2019 | 13.94 | 14.39 | 13.76 | 14.19 | 59,527 | +0.34(+2.49%) |
Apr 02, 2019 | 14.73 | 14.74 | 13.69 | 13.85 | 111,660 | -0.93(-6.26%) |
Apr 01, 2019 | 14.45 | 14.83 | 14.20 | 14.77 | 73,496 | +0.53(+3.73%) |
Mar 29, 2019 | 14.42 | 14.54 | 14.13 | 14.24 | 98,137 | -0.09(-0.62%) |
Mar 28, 2019 | 13.84 | 14.35 | 13.84 | 14.33 | 51,966 | +0.46(+3.34%) |
Mar 27, 2019 | 13.85 | 13.97 | 13.58 | 13.87 | 64,977 | -0.03(-0.21%) |
Mar 26, 2019 | 13.81 | 14.03 | 13.68 | 13.90 | 38,015 | +0.12(+0.86%) |
Mar 25, 2019 | 13.77 | 13.97 | 13.60 | 13.78 | 44,413 | +0.04(+0.29%) |
Mar 22, 2019 | 14.44 | 14.44 | 13.39 | 13.74 | 71,317 | -0.84(-5.74%) |
Mar 21, 2019 | 14.56 | 14.71 | 14.42 | 14.58 | 47,207 | -0.06(-0.40%) |
Mar 20, 2019 | 15.11 | 15.11 | 14.46 | 14.64 | 46,954 | -0.53(-3.50%) |
Mar 19, 2019 | 15.20 | 15.20 | 14.94 | 15.17 | 53,281 | +0.01(+0.06%) |
Mar 18, 2019 | 15.13 | 15.19 | 14.77 | 15.16 | 69,591 | -0.08(-0.52%) |
Mar 15, 2019 | 15.69 | 15.88 | 15.22 | 15.24 | 84,626 | -0.44(-2.83%) |
Mar 14, 2019 | 16.08 | 16.09 | 15.33 | 15.68 | 35,622 | -0.32(-2.03%) |
Mar 13, 2019 | 16.55 | 16.64 | 15.90 | 16.01 | 34,835 | -0.58(-3.50%) |
Mar 12, 2019 | 16.80 | 16.81 | 16.37 | 16.59 | 23,231 | -0.18(-1.06%) |
Mar 11, 2019 | 16.43 | 16.88 | 16.43 | 16.76 | 24,416 | +0.35(+2.16%) |
Mar 08, 2019 | 16.11 | 16.53 | 15.84 | 16.41 | 24,686 | +0.22(+1.34%) |
Mar 07, 2019 | 16.73 | 16.76 | 16.02 | 16.19 | 46,366 | -0.56(-3.35%) |
Mar 06, 2019 | 17.15 | 17.15 | 16.71 | 16.75 | 39,813 | -0.15(-0.87%) |
Mar 05, 2019 | 16.94 | 16.95 | 16.83 | 16.90 | 23,259 | -0.04(-0.23%) |
Mar 04, 2019 | 17.75 | 17.75 | 16.94 | 16.94 | 41,145 | -0.76(-4.28%) |