Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.76 | 16.30 | 15.76 | 15.99 | 149,000 | +0.01(+0.06%) |
May 30, 2019 | 16.48 | 16.65 | 15.94 | 15.98 | 277,266 | -0.37(-2.26%) |
May 29, 2019 | 16.71 | 16.75 | 16.18 | 16.35 | 141,056 | -0.51(-3.02%) |
May 28, 2019 | 17.08 | 17.24 | 16.65 | 16.86 | 192,547 | -0.27(-1.58%) |
May 24, 2019 | 16.78 | 17.26 | 16.15 | 17.13 | 244,500 | +1.32(+8.35%) |
May 23, 2019 | 15.74 | 16.11 | 15.50 | 15.81 | 322,793 | -0.06(-0.38%) |
May 22, 2019 | 16.31 | 16.34 | 15.67 | 15.87 | 194,172 | -0.51(-3.11%) |
May 21, 2019 | 15.94 | 16.40 | 15.90 | 16.38 | 123,211 | +0.63(+4.00%) |
May 20, 2019 | 15.89 | 16.17 | 15.75 | 15.75 | 164,257 | -0.33(-2.05%) |
May 17, 2019 | 16.18 | 16.29 | 16.01 | 16.08 | 99,900 | -0.32(-1.95%) |
May 16, 2019 | 16.10 | 16.97 | 16.09 | 16.40 | 301,650 | +0.30(+1.86%) |
May 15, 2019 | 15.97 | 16.24 | 15.92 | 16.10 | 85,774 | +0.03(+0.19%) |
May 14, 2019 | 15.89 | 16.12 | 15.80 | 16.07 | 111,763 | +0.22(+1.39%) |
May 13, 2019 | 16.23 | 16.46 | 15.85 | 15.85 | 186,714 | -0.82(-4.92%) |
May 10, 2019 | 17.02 | 17.38 | 16.53 | 16.67 | 160,300 | -0.40(-2.34%) |
May 09, 2019 | 16.47 | 17.31 | 16.20 | 17.07 | 341,286 | +0.11(+0.65%) |
May 08, 2019 | 15.62 | 17.76 | 15.62 | 16.96 | 418,909 | +1.49(+9.63%) |
May 07, 2019 | 15.85 | 16.00 | 15.36 | 15.47 | 121,878 | -0.55(-3.43%) |
May 06, 2019 | 15.40 | 16.27 | 15.29 | 16.02 | 89,805 | +0.24(+1.52%) |
May 03, 2019 | 15.17 | 15.78 | 15.04 | 15.78 | 221,000 | +0.73(+4.85%) |
May 02, 2019 | 14.81 | 15.06 | 14.45 | 15.05 | 153,233 | +0.21(+1.42%) |
May 01, 2019 | 15.19 | 15.32 | 14.68 | 14.84 | 254,271 | -0.30(-1.98%) |
Apr 30, 2019 | 15.27 | 15.64 | 14.71 | 15.14 | 732,884 | -0.15(-0.98%) |
Apr 29, 2019 | 14.94 | 15.37 | 14.83 | 15.29 | 123,528 | +0.43(+2.89%) |
Apr 26, 2019 | 14.75 | 14.87 | 14.61 | 14.86 | 83,600 | +0.15(+1.02%) |
Apr 25, 2019 | 14.87 | 14.96 | 14.52 | 14.71 | 101,315 | -0.23(-1.54%) |
Apr 24, 2019 | 15.59 | 15.59 | 14.91 | 14.94 | 81,537 | -0.63(-4.05%) |
Apr 23, 2019 | 14.81 | 15.66 | 14.67 | 15.57 | 115,837 | +0.79(+5.35%) |
Apr 22, 2019 | 14.92 | 15.03 | 14.63 | 14.78 | 95,618 | -0.13(-0.87%) |
Apr 18, 2019 | 14.68 | 15.00 | 14.45 | 14.91 | 128,900 | +0.18(+1.22%) |
Apr 17, 2019 | 15.38 | 15.38 | 14.64 | 14.73 | 132,121 | -0.59(-3.85%) |
Apr 16, 2019 | 14.94 | 15.48 | 14.88 | 15.32 | 105,175 | +0.46(+3.10%) |
Apr 15, 2019 | 15.27 | 15.52 | 14.75 | 14.86 | 98,135 | -0.40(-2.62%) |
Apr 12, 2019 | 15.89 | 16.05 | 15.12 | 15.26 | 139,600 | -0.47(-2.99%) |
Apr 11, 2019 | 15.77 | 15.92 | 15.57 | 15.73 | 151,058 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 16.09 | 15.30 | 15.75 | 139,227 | +0.24(+1.55%) |
Apr 09, 2019 | 16.57 | 16.61 | 15.47 | 15.51 | 187,874 | -1.10(-6.62%) |
Apr 08, 2019 | 16.93 | 17.08 | 16.28 | 16.61 | 166,005 | -0.35(-2.06%) |
Apr 05, 2019 | 16.94 | 17.13 | 16.88 | 16.96 | 140,400 | +0.03(+0.18%) |
Apr 04, 2019 | 16.80 | 17.18 | 16.77 | 16.93 | 198,037 | +0.13(+0.77%) |
Apr 03, 2019 | 16.85 | 17.16 | 16.46 | 16.80 | 119,566 | +0.27(+1.63%) |
Apr 02, 2019 | 16.53 | 16.84 | 16.31 | 16.53 | 120,940 | +0.00(+0.00%) |
Apr 01, 2019 | 16.85 | 16.85 | 16.22 | 16.53 | 272,959 | -0.06(-0.36%) |
Mar 29, 2019 | 16.37 | 16.60 | 16.10 | 16.59 | 132,300 | +0.34(+2.09%) |
Mar 28, 2019 | 15.74 | 16.30 | 15.74 | 16.25 | 172,431 | +0.53(+3.37%) |
Mar 27, 2019 | 16.04 | 16.09 | 15.56 | 15.72 | 132,192 | -0.33(-2.06%) |
Mar 26, 2019 | 15.41 | 16.05 | 15.38 | 16.05 | 171,707 | +0.69(+4.49%) |
Mar 25, 2019 | 14.85 | 15.43 | 14.66 | 15.36 | 129,250 | +0.47(+3.16%) |
Mar 22, 2019 | 15.82 | 15.85 | 14.88 | 14.89 | 131,500 | -1.05(-6.59%) |
Mar 21, 2019 | 15.35 | 15.96 | 15.35 | 15.94 | 118,671 | +0.58(+3.78%) |
Mar 20, 2019 | 15.90 | 15.90 | 15.33 | 15.36 | 96,423 | -0.47(-2.97%) |
Mar 19, 2019 | 16.01 | 16.21 | 15.78 | 15.83 | 145,011 | -0.13(-0.81%) |
Mar 18, 2019 | 15.48 | 16.02 | 15.29 | 15.96 | 127,344 | +0.47(+3.03%) |
Mar 15, 2019 | 15.76 | 16.01 | 15.36 | 15.49 | 199,100 | -0.23(-1.46%) |
Mar 14, 2019 | 15.82 | 16.03 | 15.44 | 15.72 | 180,551 | -0.03(-0.19%) |
Mar 13, 2019 | 15.67 | 15.88 | 15.45 | 15.75 | 123,932 | +0.16(+1.03%) |
Mar 12, 2019 | 15.35 | 15.73 | 15.24 | 15.59 | 76,886 | +0.24(+1.56%) |
Mar 11, 2019 | 14.90 | 15.66 | 14.81 | 15.35 | 183,314 | +0.52(+3.51%) |
Mar 08, 2019 | 14.52 | 15.12 | 14.43 | 14.83 | 158,700 | +0.31(+2.13%) |
Mar 07, 2019 | 13.72 | 14.63 | 13.32 | 14.52 | 492,613 | +0.79(+5.75%) |
Mar 06, 2019 | 14.86 | 14.90 | 13.47 | 13.73 | 308,864 | -1.08(-7.29%) |
Mar 05, 2019 | 15.64 | 15.79 | 14.77 | 14.81 | 145,151 | -0.27(-1.79%) |
Mar 04, 2019 | 15.45 | 15.60 | 14.77 | 15.08 | 153,731 | -0.22(-1.44%) |