Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.50 | 16.74 | 16.17 | 16.32 | 39,923 | +0.14(+0.88%) |
May 30, 2019 | 15.91 | 16.40 | 15.91 | 16.18 | 34,479 | +0.25(+1.55%) |
May 29, 2019 | 15.92 | 16.06 | 15.71 | 15.93 | 40,463 | -0.06(-0.36%) |
May 28, 2019 | 16.18 | 16.62 | 15.99 | 15.99 | 42,319 | -0.18(-1.12%) |
May 24, 2019 | 16.18 | 16.80 | 16.01 | 16.17 | 32,148 | +0.03(+0.18%) |
May 23, 2019 | 15.37 | 16.86 | 15.21 | 16.14 | 142,970 | +0.71(+4.63%) |
May 22, 2019 | 15.51 | 15.60 | 15.33 | 15.43 | 22,455 | -0.09(-0.55%) |
May 21, 2019 | 15.45 | 15.74 | 15.45 | 15.51 | 18,123 | +0.04(+0.25%) |
May 20, 2019 | 15.51 | 16.18 | 15.37 | 15.48 | 19,204 | -0.11(-0.73%) |
May 17, 2019 | 15.49 | 15.89 | 15.47 | 15.59 | 22,514 | +0.03(+0.18%) |
May 16, 2019 | 15.34 | 15.94 | 15.34 | 15.56 | 33,236 | +0.19(+1.23%) |
May 15, 2019 | 15.33 | 15.56 | 15.33 | 15.37 | 33,517 | -0.10(-0.67%) |
May 14, 2019 | 15.34 | 15.52 | 15.33 | 15.48 | 38,575 | +0.13(+0.86%) |
May 13, 2019 | 15.24 | 15.72 | 15.24 | 15.34 | 35,604 | -0.31(-1.99%) |
May 10, 2019 | 15.64 | 15.71 | 15.33 | 15.66 | 21,140 | +0.09(+0.55%) |
May 09, 2019 | 15.35 | 15.65 | 15.14 | 15.57 | 26,901 | +0.09(+0.55%) |
May 08, 2019 | 15.84 | 15.90 | 15.49 | 15.49 | 26,713 | +0.11(+0.74%) |
May 07, 2019 | 15.52 | 15.63 | 15.22 | 15.37 | 13,540 | -0.23(-1.46%) |
May 06, 2019 | 15.25 | 15.72 | 15.25 | 15.60 | 54,413 | +0.48(+3.16%) |
May 03, 2019 | 15.20 | 15.28 | 14.97 | 15.12 | 69,869 | -0.06(-0.41%) |
May 02, 2019 | 15.31 | 15.47 | 15.17 | 15.18 | 13,346 | -0.28(-1.83%) |
May 01, 2019 | 14.99 | 15.59 | 14.99 | 15.47 | 23,666 | +0.09(+0.62%) |
Apr 30, 2019 | 15.77 | 15.77 | 15.12 | 15.37 | 24,615 | -0.15(-0.98%) |
Apr 29, 2019 | 15.49 | 15.84 | 15.48 | 15.52 | 15,329 | -0.09(-0.55%) |
Apr 26, 2019 | 15.64 | 15.91 | 15.50 | 15.61 | 8,667 | -0.04(-0.24%) |
Apr 25, 2019 | 15.97 | 16.06 | 15.48 | 15.65 | 19,433 | -0.32(-2.01%) |
Apr 24, 2019 | 15.78 | 16.17 | 15.72 | 15.97 | 16,320 | +0.02(+0.12%) |
Apr 23, 2019 | 15.64 | 16.01 | 15.61 | 15.95 | 33,196 | +0.20(+1.26%) |
Apr 22, 2019 | 16.36 | 16.36 | 15.37 | 15.75 | 14,490 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.13 | 15.87 | 16.05 | 12,578 | +0.02(+0.12%) |
Apr 17, 2019 | 16.11 | 16.27 | 15.79 | 16.04 | 31,545 | +0.08(+0.47%) |
Apr 16, 2019 | 16.18 | 16.18 | 15.78 | 15.96 | 28,072 | +0.02(+0.12%) |
Apr 15, 2019 | 16.06 | 16.15 | 15.78 | 15.94 | 16,122 | -0.19(-1.17%) |
Apr 12, 2019 | 16.25 | 16.51 | 15.69 | 16.13 | 19,660 | -0.10(-0.64%) |
Apr 11, 2019 | 16.42 | 16.82 | 16.21 | 16.23 | 23,303 | -0.54(-3.22%) |
Apr 10, 2019 | 16.80 | 16.98 | 16.42 | 16.77 | 15,820 | +0.09(+0.57%) |
Apr 09, 2019 | 17.09 | 17.09 | 16.68 | 16.68 | 11,822 | -0.26(-1.56%) |
Apr 08, 2019 | 17.48 | 17.48 | 16.92 | 16.94 | 11,681 | -0.18(-1.05%) |
Apr 05, 2019 | 16.79 | 17.30 | 16.64 | 17.12 | 17,018 | +0.27(+1.63%) |
Apr 04, 2019 | 17.06 | 17.18 | 16.79 | 16.85 | 16,101 | -0.20(-1.17%) |
Apr 03, 2019 | 17.00 | 17.14 | 16.22 | 17.05 | 203,550 | +0.09(+0.56%) |
Apr 02, 2019 | 16.35 | 17.10 | 16.17 | 16.95 | 29,475 | +0.16(+0.96%) |
Apr 01, 2019 | 17.51 | 18.04 | 16.73 | 16.79 | 33,685 | -0.73(-4.16%) |
Mar 29, 2019 | 17.68 | 17.89 | 17.33 | 17.52 | 28,962 | -0.17(-0.96%) |
Mar 28, 2019 | 17.76 | 18.08 | 17.45 | 17.69 | 18,665 | -0.21(-1.16%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.60 | 17.90 | 36,064 | -0.09(-0.47%) |
Mar 26, 2019 | 17.60 | 18.12 | 17.50 | 17.98 | 24,032 | +0.33(+1.88%) |
Mar 25, 2019 | 17.53 | 17.89 | 17.50 | 17.65 | 22,757 | -0.09(-0.53%) |
Mar 22, 2019 | 17.72 | 17.82 | 17.34 | 17.75 | 42,598 | +0.02(+0.11%) |
Mar 21, 2019 | 18.35 | 18.46 | 17.64 | 17.73 | 26,011 | -0.63(-3.45%) |
Mar 20, 2019 | 18.04 | 18.75 | 18.04 | 18.36 | 16,940 | -0.02(-0.10%) |
Mar 19, 2019 | 18.00 | 18.50 | 17.97 | 18.38 | 25,563 | +0.40(+2.21%) |
Mar 18, 2019 | 19.38 | 19.38 | 17.97 | 17.98 | 20,307 | -0.09(-0.52%) |
Mar 15, 2019 | 18.57 | 18.81 | 18.00 | 18.08 | 64,373 | -0.45(-2.45%) |
Mar 14, 2019 | 18.70 | 18.70 | 18.40 | 18.53 | 14,416 | +0.08(+0.41%) |
Mar 13, 2019 | 18.76 | 18.76 | 18.39 | 18.46 | 15,913 | +0.02(+0.10%) |
Mar 12, 2019 | 18.58 | 18.58 | 18.40 | 18.44 | 30,240 | -0.27(-1.47%) |
Mar 11, 2019 | 18.79 | 19.27 | 18.59 | 18.71 | 25,921 | +0.01(+0.05%) |
Mar 08, 2019 | 18.53 | 18.84 | 18.48 | 18.70 | 19,760 | +0.25(+1.38%) |
Mar 07, 2019 | 18.39 | 18.79 | 18.34 | 18.45 | 33,576 | -0.05(-0.25%) |
Mar 06, 2019 | 18.45 | 18.98 | 18.45 | 18.50 | 26,203 | -0.19(-1.01%) |
Mar 05, 2019 | 19.02 | 19.30 | 18.64 | 18.68 | 13,864 | -0.34(-1.78%) |
Mar 04, 2019 | 19.60 | 19.65 | 18.94 | 19.02 | 22,745 | -0.56(-2.84%) |