Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.44 | 17.94 | 17.12 | 17.73 | 115,000 | +0.04(+0.23%) |
May 30, 2019 | 17.50 | 18.37 | 17.30 | 17.69 | 180,089 | +0.15(+0.86%) |
May 29, 2019 | 16.73 | 17.55 | 16.37 | 17.54 | 233,031 | +0.78(+4.65%) |
May 28, 2019 | 17.55 | 18.14 | 16.75 | 16.76 | 179,806 | -0.77(-4.39%) |
May 24, 2019 | 17.82 | 17.82 | 17.28 | 17.53 | 79,100 | -0.10(-0.57%) |
May 23, 2019 | 18.40 | 18.50 | 17.41 | 17.63 | 190,977 | -0.91(-4.91%) |
May 22, 2019 | 18.34 | 18.72 | 17.95 | 18.54 | 131,054 | +0.15(+0.82%) |
May 21, 2019 | 18.79 | 20.00 | 18.35 | 18.39 | 267,470 | -0.30(-1.61%) |
May 20, 2019 | 18.07 | 18.71 | 17.86 | 18.69 | 95,708 | +0.47(+2.58%) |
May 17, 2019 | 17.68 | 18.70 | 17.57 | 18.22 | 129,500 | +0.48(+2.71%) |
May 16, 2019 | 17.53 | 18.14 | 16.50 | 17.74 | 155,344 | +0.17(+0.97%) |
May 15, 2019 | 17.52 | 18.16 | 16.87 | 17.57 | 164,102 | -0.16(-0.90%) |
May 14, 2019 | 16.80 | 17.77 | 16.60 | 17.73 | 127,606 | +1.00(+5.98%) |
May 13, 2019 | 16.06 | 16.91 | 16.03 | 16.73 | 156,678 | +0.16(+0.97%) |
May 10, 2019 | 16.90 | 17.40 | 16.01 | 16.57 | 176,000 | -0.19(-1.13%) |
May 09, 2019 | 16.77 | 17.10 | 16.01 | 16.76 | 174,202 | -0.21(-1.24%) |
May 08, 2019 | 17.08 | 17.15 | 16.65 | 16.97 | 66,800 | -0.02(-0.12%) |
May 07, 2019 | 17.70 | 17.99 | 16.87 | 16.99 | 135,809 | -0.87(-4.87%) |
May 06, 2019 | 17.11 | 18.09 | 17.02 | 17.86 | 111,331 | +0.40(+2.29%) |
May 03, 2019 | 17.47 | 17.64 | 17.04 | 17.46 | 58,400 | +0.23(+1.33%) |
May 02, 2019 | 17.11 | 17.61 | 16.91 | 17.23 | 65,980 | +0.05(+0.29%) |
May 01, 2019 | 16.77 | 17.24 | 16.42 | 17.18 | 61,787 | +0.44(+2.63%) |
Apr 30, 2019 | 17.19 | 17.26 | 16.53 | 16.74 | 179,460 | -0.55(-3.18%) |
Apr 29, 2019 | 16.90 | 17.58 | 16.47 | 17.29 | 92,877 | +0.45(+2.67%) |
Apr 26, 2019 | 16.50 | 17.04 | 16.32 | 16.84 | 76,900 | +0.32(+1.94%) |
Apr 25, 2019 | 16.45 | 16.77 | 16.15 | 16.52 | 97,725 | +0.00(+0.00%) |
Apr 24, 2019 | 16.28 | 16.95 | 16.02 | 16.52 | 145,033 | +0.32(+1.98%) |
Apr 23, 2019 | 16.20 | 17.08 | 16.08 | 16.20 | 198,916 | -0.06(-0.37%) |
Apr 22, 2019 | 16.35 | 16.85 | 16.02 | 16.26 | 101,085 | -0.10(-0.61%) |
Apr 18, 2019 | 16.44 | 16.48 | 15.81 | 16.36 | 174,800 | -0.14(-0.85%) |
Apr 17, 2019 | 17.22 | 17.22 | 15.66 | 16.50 | 253,417 | -0.61(-3.57%) |
Apr 16, 2019 | 17.47 | 17.74 | 16.86 | 17.11 | 196,724 | -0.43(-2.45%) |
Apr 15, 2019 | 17.82 | 17.82 | 16.90 | 17.54 | 266,855 | -0.28(-1.57%) |
Apr 12, 2019 | 18.71 | 18.75 | 17.67 | 17.82 | 103,100 | -0.76(-4.09%) |
Apr 11, 2019 | 18.80 | 18.80 | 18.23 | 18.58 | 94,730 | -0.19(-1.01%) |
Apr 10, 2019 | 17.99 | 18.77 | 17.86 | 18.77 | 110,797 | +0.78(+4.34%) |
Apr 09, 2019 | 17.80 | 18.44 | 17.77 | 17.99 | 85,907 | +0.09(+0.50%) |
Apr 08, 2019 | 17.50 | 17.94 | 17.00 | 17.90 | 131,295 | +0.34(+1.94%) |
Apr 05, 2019 | 17.66 | 17.95 | 17.49 | 17.56 | 89,100 | -0.10(-0.57%) |
Apr 04, 2019 | 18.06 | 18.48 | 17.36 | 17.66 | 121,648 | -0.44(-2.43%) |
Apr 03, 2019 | 17.98 | 18.15 | 17.31 | 18.10 | 168,114 | +0.22(+1.23%) |
Apr 02, 2019 | 17.59 | 17.99 | 17.41 | 17.88 | 71,706 | +0.27(+1.53%) |
Apr 01, 2019 | 18.12 | 18.58 | 17.37 | 17.61 | 136,536 | -0.28(-1.57%) |
Mar 29, 2019 | 18.05 | 18.11 | 17.44 | 17.89 | 229,400 | -0.03(-0.17%) |
Mar 28, 2019 | 17.50 | 18.15 | 17.45 | 17.92 | 108,300 | +0.45(+2.58%) |
Mar 27, 2019 | 17.91 | 18.25 | 16.89 | 17.47 | 159,947 | -0.44(-2.46%) |
Mar 26, 2019 | 18.81 | 19.15 | 17.80 | 17.91 | 175,598 | -0.87(-4.63%) |
Mar 25, 2019 | 19.36 | 20.01 | 17.50 | 18.78 | 288,189 | -0.75(-3.84%) |
Mar 22, 2019 | 21.24 | 22.44 | 19.45 | 19.53 | 322,800 | -1.73(-8.14%) |
Mar 21, 2019 | 20.15 | 21.65 | 20.15 | 21.26 | 317,681 | +1.12(+5.56%) |
Mar 20, 2019 | 19.99 | 20.55 | 18.80 | 20.14 | 251,277 | -0.03(-0.15%) |
Mar 19, 2019 | 20.67 | 20.90 | 19.81 | 20.17 | 189,444 | -0.34(-1.66%) |
Mar 18, 2019 | 18.81 | 20.66 | 18.79 | 20.51 | 398,150 | +1.81(+9.68%) |
Mar 15, 2019 | 18.00 | 19.36 | 17.01 | 18.70 | 412,500 | +1.01(+5.71%) |
Mar 14, 2019 | 16.89 | 18.21 | 16.61 | 17.69 | 229,661 | +0.80(+4.74%) |
Mar 13, 2019 | 17.54 | 17.74 | 16.80 | 16.89 | 153,072 | -0.42(-2.43%) |
Mar 12, 2019 | 16.82 | 17.61 | 16.74 | 17.31 | 115,681 | +0.57(+3.41%) |
Mar 11, 2019 | 16.42 | 16.89 | 16.28 | 16.74 | 94,363 | +0.40(+2.45%) |
Mar 08, 2019 | 16.68 | 16.79 | 16.05 | 16.34 | 109,500 | -0.32(-1.92%) |
Mar 07, 2019 | 16.10 | 16.80 | 15.81 | 16.66 | 204,889 | +0.21(+1.28%) |
Mar 06, 2019 | 17.21 | 17.32 | 16.13 | 16.45 | 163,846 | -0.62(-3.63%) |
Mar 05, 2019 | 17.43 | 17.61 | 16.81 | 17.07 | 146,362 | -0.36(-2.07%) |
Mar 04, 2019 | 19.49 | 19.50 | 17.10 | 17.43 | 281,199 | -1.99(-10.25%) |