Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.43 | 15.66 | 14.88 | 14.95 | 308,222 | -1.05(-6.56%) |
May 30, 2019 | 16.84 | 17.20 | 15.81 | 16.00 | 264,841 | -0.66(-3.96%) |
May 29, 2019 | 17.95 | 18.07 | 16.41 | 16.66 | 327,308 | -0.84(-4.80%) |
May 28, 2019 | 16.75 | 17.50 | 16.75 | 17.50 | 241,254 | +0.80(+4.79%) |
May 27, 2019 | 16.73 | 16.73 | 16.40 | 16.70 | 29,507 | +0.30(+1.83%) |
May 24, 2019 | 16.47 | 17.05 | 16.18 | 16.40 | 140,072 | -0.03(-0.18%) |
May 23, 2019 | 16.76 | 16.96 | 16.22 | 16.43 | 61,854 | -0.42(-2.49%) |
May 22, 2019 | 17.25 | 17.25 | 16.76 | 16.85 | 66,330 | -0.13(-0.77%) |
May 21, 2019 | 16.78 | 17.33 | 16.26 | 16.98 | 133,125 | +0.63(+3.85%) |
May 17, 2019 | 16.35 | 16.35 | 16.35 | 0 | -0.09(-0.55%) | |
May 16, 2019 | 15.61 | 16.64 | 15.58 | 16.44 | 211,027 | +0.79(+5.05%) |
May 15, 2019 | 15.50 | 15.89 | 15.09 | 15.65 | 261,619 | +0.00(+0.00%) |
May 14, 2019 | 15.28 | 15.87 | 14.96 | 15.65 | 363,315 | +0.78(+5.25%) |
May 13, 2019 | 15.76 | 16.00 | 14.55 | 14.87 | 459,010 | -1.36(-8.38%) |
May 10, 2019 | 17.10 | 17.10 | 16.22 | 16.23 | 231,483 | -0.86(-5.03%) |
May 09, 2019 | 17.32 | 17.41 | 16.66 | 17.09 | 95,265 | -0.12(-0.70%) |
May 08, 2019 | 17.25 | 17.60 | 17.00 | 17.21 | 119,429 | -0.19(-1.09%) |
May 07, 2019 | 17.78 | 17.78 | 17.35 | 17.40 | 57,270 | -0.42(-2.36%) |
May 06, 2019 | 16.96 | 18.10 | 16.96 | 17.82 | 150,482 | +0.37(+2.12%) |
May 03, 2019 | 17.50 | 17.73 | 17.26 | 17.45 | 121,817 | -0.01(-0.06%) |
May 02, 2019 | 17.51 | 17.66 | 17.09 | 17.46 | 95,501 | -0.39(-2.18%) |
May 01, 2019 | 17.56 | 17.92 | 17.39 | 17.85 | 203,351 | +0.59(+3.42%) |
Apr 30, 2019 | 17.40 | 17.55 | 17.15 | 17.26 | 154,164 | -0.27(-1.54%) |
Apr 29, 2019 | 18.20 | 18.20 | 17.42 | 17.53 | 261,800 | -0.47(-2.61%) |
Apr 26, 2019 | 17.50 | 18.50 | 17.33 | 18.00 | 298,956 | +0.41(+2.33%) |
Apr 25, 2019 | 18.10 | 18.63 | 17.52 | 17.59 | 415,485 | -1.21(-6.44%) |
Apr 24, 2019 | 19.01 | 19.43 | 18.45 | 18.80 | 211,268 | -0.75(-3.84%) |
Apr 23, 2019 | 19.89 | 19.90 | 19.15 | 19.55 | 133,071 | -0.35(-1.76%) |
Apr 22, 2019 | 19.25 | 19.98 | 19.23 | 19.90 | 352,928 | +0.70(+3.65%) |
Apr 18, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.52(+2.78%) | |
Apr 17, 2019 | 18.28 | 18.95 | 18.04 | 18.68 | 202,780 | +0.70(+3.89%) |
Apr 16, 2019 | 17.34 | 18.10 | 17.30 | 17.98 | 399,878 | +0.98(+5.76%) |
Apr 15, 2019 | 17.25 | 17.60 | 16.43 | 17.00 | 567,175 | -0.52(-2.97%) |
Apr 12, 2019 | 18.00 | 18.80 | 17.24 | 17.52 | 600,833 | -1.19(-6.36%) |
Apr 11, 2019 | 20.96 | 21.18 | 18.20 | 18.71 | 1,005,744 | -0.69(-3.56%) |
Apr 10, 2019 | 19.06 | 20.13 | 19.06 | 19.40 | 289,404 | -0.11(-0.56%) |
Apr 09, 2019 | 20.32 | 20.46 | 19.10 | 19.51 | 314,766 | -0.76(-3.75%) |
Apr 08, 2019 | 19.90 | 20.51 | 19.74 | 20.27 | 302,151 | +0.67(+3.42%) |
Apr 05, 2019 | 19.47 | 19.97 | 18.83 | 19.60 | 331,547 | -0.18(-0.91%) |
Apr 04, 2019 | 21.01 | 21.65 | 18.69 | 19.78 | 801,556 | -0.87(-4.21%) |
Apr 03, 2019 | 19.45 | 21.11 | 19.45 | 20.65 | 732,036 | +0.88(+4.45%) |
Apr 02, 2019 | 19.00 | 19.89 | 18.55 | 19.77 | 407,554 | +0.67(+3.51%) |
Apr 01, 2019 | 18.03 | 19.44 | 17.81 | 19.10 | 372,387 | +1.50(+8.52%) |
Mar 29, 2019 | 18.00 | 18.29 | 17.40 | 17.60 | 239,697 | -0.74(-4.03%) |
Mar 28, 2019 | 17.70 | 18.59 | 17.01 | 18.34 | 391,302 | +0.67(+3.79%) |
Mar 27, 2019 | 17.12 | 17.80 | 16.05 | 17.67 | 454,797 | +0.76(+4.49%) |
Mar 26, 2019 | 17.19 | 17.19 | 16.64 | 16.91 | 143,860 | -0.09(-0.53%) |
Mar 25, 2019 | 17.59 | 17.85 | 16.76 | 17.00 | 239,773 | -0.70(-3.95%) |
Mar 22, 2019 | 18.24 | 18.40 | 17.14 | 17.70 | 512,685 | -0.65(-3.54%) |
Mar 21, 2019 | 16.44 | 18.35 | 16.38 | 18.35 | 619,513 | +1.87(+11.35%) |
Mar 20, 2019 | 15.67 | 16.48 | 15.67 | 16.48 | 186,147 | +0.85(+5.44%) |
Mar 19, 2019 | 16.15 | 16.79 | 15.60 | 15.63 | 352,748 | -0.42(-2.62%) |
Mar 18, 2019 | 15.91 | 16.09 | 15.60 | 16.05 | 126,997 | +0.45(+2.88%) |
Mar 15, 2019 | 16.29 | 16.34 | 15.45 | 15.60 | 233,546 | -0.58(-3.58%) |
Mar 14, 2019 | 16.44 | 16.56 | 15.92 | 16.18 | 165,466 | -0.13(-0.80%) |
Mar 13, 2019 | 16.18 | 16.39 | 15.57 | 16.31 | 169,155 | +0.21(+1.30%) |
Mar 12, 2019 | 15.98 | 16.14 | 15.70 | 16.10 | 212,503 | +0.15(+0.94%) |
Mar 11, 2019 | 15.50 | 16.15 | 15.25 | 15.95 | 277,269 | +0.45(+2.90%) |
Mar 08, 2019 | 15.26 | 15.90 | 15.20 | 15.50 | 285,937 | -0.50(-3.12%) |
Mar 07, 2019 | 15.98 | 16.02 | 14.97 | 16.00 | 330,402 | -0.05(-0.31%) |
Mar 06, 2019 | 16.14 | 16.29 | 15.86 | 16.05 | 173,378 | -0.24(-1.47%) |
Mar 05, 2019 | 16.40 | 16.78 | 16.17 | 16.29 | 188,401 | -0.05(-0.31%) |
Mar 04, 2019 | 16.50 | 17.49 | 16.31 | 16.34 | 300,177 | +0.08(+0.49%) |