Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.42 | 15.49 | 15.36 | 15.45 | 431,007 | -0.13(-0.85%) |
May 30, 2019 | 15.59 | 15.63 | 15.49 | 15.58 | 511,369 | +0.01(+0.03%) |
May 29, 2019 | 15.50 | 15.60 | 15.46 | 15.58 | 1,553,381 | +0.10(+0.65%) |
May 28, 2019 | 15.59 | 15.67 | 15.45 | 15.48 | 6,950,595 | +0.19(+1.22%) |
May 24, 2019 | 15.39 | 15.41 | 15.25 | 15.29 | 417,867 | -0.05(-0.35%) |
May 23, 2019 | 15.34 | 15.38 | 15.25 | 15.34 | 826,258 | -0.20(-1.30%) |
May 22, 2019 | 15.54 | 15.58 | 15.49 | 15.54 | 353,674 | -0.03(-0.17%) |
May 21, 2019 | 15.57 | 15.62 | 15.53 | 15.57 | 511,789 | +0.27(+1.78%) |
May 20, 2019 | 15.33 | 15.37 | 15.22 | 15.30 | 1,004,548 | -0.15(-1.00%) |
May 17, 2019 | 15.54 | 15.65 | 15.45 | 15.45 | 899,184 | -0.55(-3.43%) |
May 16, 2019 | 16.03 | 16.15 | 15.99 | 16.00 | 268,858 | +0.14(+0.87%) |
May 15, 2019 | 15.77 | 15.95 | 15.73 | 15.86 | 352,341 | +0.14(+0.92%) |
May 14, 2019 | 15.57 | 15.84 | 15.52 | 15.72 | 5,036,728 | +0.51(+3.36%) |
May 13, 2019 | 15.27 | 15.40 | 15.13 | 15.21 | 1,180,201 | -0.70(-4.42%) |
May 10, 2019 | 15.82 | 16.01 | 15.65 | 15.91 | 611,783 | +0.23(+1.50%) |
May 09, 2019 | 15.45 | 15.77 | 15.25 | 15.68 | 1,435,633 | -0.16(-1.01%) |
May 08, 2019 | 15.78 | 16.00 | 15.77 | 15.84 | 478,668 | -0.06(-0.37%) |
May 07, 2019 | 16.03 | 16.11 | 15.71 | 15.90 | 2,270,807 | -0.52(-3.18%) |
May 06, 2019 | 16.11 | 16.43 | 16.03 | 16.42 | 1,383,985 | -0.80(-4.64%) |
May 03, 2019 | 17.14 | 17.25 | 17.14 | 17.22 | 304,108 | +0.28(+1.67%) |
May 02, 2019 | 17.05 | 17.07 | 16.87 | 16.93 | 575,427 | -0.10(-0.56%) |
May 01, 2019 | 17.20 | 17.25 | 17.02 | 17.03 | 582,923 | -0.05(-0.28%) |
Apr 30, 2019 | 17.14 | 17.14 | 16.99 | 17.08 | 411,490 | +0.09(+0.53%) |
Apr 29, 2019 | 17.06 | 17.07 | 16.99 | 16.99 | 490,081 | -0.11(-0.62%) |
Apr 26, 2019 | 17.05 | 17.10 | 16.98 | 17.09 | 474,371 | +0.06(+0.38%) |
Apr 25, 2019 | 17.11 | 17.16 | 17.00 | 17.03 | 1,245,875 | -0.48(-2.74%) |
Apr 24, 2019 | 17.66 | 17.66 | 17.47 | 17.51 | 684,444 | -0.15(-0.84%) |
Apr 23, 2019 | 17.62 | 17.69 | 17.54 | 17.66 | 953,111 | -0.07(-0.39%) |
Apr 22, 2019 | 17.68 | 17.73 | 17.63 | 17.73 | 681,281 | -0.27(-1.48%) |
Apr 18, 2019 | 18.01 | 18.01 | 17.92 | 17.99 | 409,419 | -0.07(-0.41%) |
Apr 17, 2019 | 18.11 | 18.12 | 18.02 | 18.07 | 589,044 | +0.14(+0.77%) |
Apr 16, 2019 | 18.01 | 18.01 | 17.86 | 17.93 | 382,540 | +0.48(+2.78%) |
Apr 15, 2019 | 17.55 | 17.57 | 17.42 | 17.45 | 276,419 | -0.45(-2.50%) |
Apr 12, 2019 | 17.85 | 17.89 | 17.84 | 17.89 | 331,140 | +0.40(+2.28%) |
Apr 11, 2019 | 17.61 | 17.66 | 17.48 | 17.49 | 560,094 | -0.43(-2.38%) |
Apr 10, 2019 | 17.95 | 17.95 | 17.86 | 17.92 | 266,819 | +0.09(+0.51%) |
Apr 09, 2019 | 17.95 | 17.95 | 17.80 | 17.83 | 357,751 | -0.15(-0.83%) |
Apr 08, 2019 | 17.93 | 18.00 | 17.88 | 17.98 | 456,661 | -0.17(-0.91%) |
Apr 05, 2019 | 18.09 | 18.15 | 18.05 | 18.14 | 851,691 | +0.14(+0.80%) |
Apr 04, 2019 | 17.84 | 18.01 | 17.81 | 18.00 | 714,923 | +0.30(+1.69%) |
Apr 03, 2019 | 17.71 | 17.80 | 17.66 | 17.70 | 783,505 | +0.24(+1.37%) |
Apr 02, 2019 | 17.49 | 17.49 | 17.41 | 17.46 | 603,486 | -0.12(-0.70%) |
Apr 01, 2019 | 17.51 | 17.60 | 17.46 | 17.58 | 932,779 | +0.60(+3.51%) |
Mar 29, 2019 | 17.08 | 17.12 | 16.95 | 16.99 | 1,006,936 | +0.57(+3.47%) |
Mar 28, 2019 | 16.36 | 16.47 | 16.33 | 16.42 | 3,366,822 | +0.04(+0.26%) |
Mar 27, 2019 | 16.39 | 16.42 | 16.29 | 16.38 | 236,356 | -0.04(-0.23%) |
Mar 26, 2019 | 16.39 | 16.42 | 16.34 | 16.41 | 449,539 | -0.10(-0.58%) |
Mar 25, 2019 | 16.51 | 16.57 | 16.45 | 16.51 | 430,433 | -0.16(-0.96%) |
Mar 22, 2019 | 16.87 | 16.87 | 16.60 | 16.67 | 685,370 | -0.34(-1.97%) |
Mar 21, 2019 | 16.91 | 17.00 | 16.88 | 17.00 | 296,456 | +0.05(+0.31%) |
Mar 20, 2019 | 16.88 | 17.01 | 16.79 | 16.95 | 490,523 | +0.03(+0.19%) |
Mar 19, 2019 | 16.97 | 16.99 | 16.87 | 16.92 | 1,385,487 | -0.04(-0.22%) |
Mar 18, 2019 | 17.03 | 17.05 | 16.95 | 16.96 | 2,232,222 | +0.39(+2.35%) |
Mar 15, 2019 | 16.44 | 16.61 | 16.44 | 16.57 | 1,949,296 | +0.28(+1.73%) |
Mar 14, 2019 | 16.28 | 16.30 | 16.22 | 16.28 | 318,591 | -0.18(-1.07%) |
Mar 13, 2019 | 16.46 | 16.50 | 16.40 | 16.46 | 986,583 | -0.18(-1.06%) |
Mar 12, 2019 | 16.60 | 16.68 | 16.58 | 16.64 | 523,141 | +0.05(+0.32%) |
Mar 11, 2019 | 16.30 | 16.59 | 16.30 | 16.58 | 583,773 | +0.67(+4.22%) |
Mar 08, 2019 | 15.98 | 16.02 | 15.85 | 15.91 | 606,714 | -0.58(-3.52%) |
Mar 07, 2019 | 16.73 | 16.73 | 16.49 | 16.49 | 900,932 | -0.47(-2.76%) |
Mar 06, 2019 | 17.00 | 17.00 | 16.94 | 16.96 | 612,457 | +0.05(+0.28%) |
Mar 05, 2019 | 16.88 | 16.96 | 16.83 | 16.91 | 879,361 | +0.09(+0.54%) |
Mar 04, 2019 | 16.91 | 16.97 | 16.70 | 16.82 | 1,544,027 | +0.15(+0.93%) |