Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.95 | 17.18 | 16.56 | 16.85 | 96,100 | -0.36(-2.09%) |
May 30, 2019 | 17.20 | 17.56 | 17.01 | 17.21 | 86,658 | +0.01(+0.06%) |
May 29, 2019 | 17.21 | 18.11 | 17.10 | 17.20 | 156,600 | -0.11(-0.64%) |
May 28, 2019 | 17.05 | 17.75 | 17.00 | 17.31 | 220,754 | +0.30(+1.76%) |
May 24, 2019 | 17.53 | 18.00 | 16.93 | 17.01 | 175,000 | -0.49(-2.80%) |
May 23, 2019 | 18.42 | 18.42 | 17.40 | 17.50 | 163,932 | -1.12(-6.02%) |
May 22, 2019 | 18.01 | 18.79 | 17.85 | 18.62 | 104,521 | +0.50(+2.76%) |
May 21, 2019 | 17.73 | 18.37 | 17.73 | 18.12 | 137,429 | +0.34(+1.91%) |
May 20, 2019 | 18.00 | 18.27 | 17.69 | 17.78 | 85,746 | -0.40(-2.20%) |
May 17, 2019 | 18.09 | 18.81 | 18.06 | 18.18 | 131,600 | +0.21(+1.17%) |
May 16, 2019 | 17.52 | 18.12 | 17.51 | 17.97 | 73,964 | +0.48(+2.74%) |
May 15, 2019 | 17.30 | 17.71 | 17.29 | 17.49 | 84,018 | +0.03(+0.17%) |
May 14, 2019 | 16.81 | 17.81 | 16.55 | 17.46 | 171,652 | +0.65(+3.87%) |
May 13, 2019 | 17.82 | 17.91 | 16.79 | 16.81 | 140,802 | -1.40(-7.69%) |
May 10, 2019 | 19.00 | 19.64 | 17.93 | 18.21 | 201,300 | -0.77(-4.06%) |
May 09, 2019 | 18.32 | 19.10 | 18.31 | 18.98 | 110,388 | +0.45(+2.43%) |
May 08, 2019 | 18.58 | 18.90 | 18.44 | 18.53 | 173,025 | -0.03(-0.16%) |
May 07, 2019 | 19.16 | 19.28 | 18.37 | 18.56 | 155,254 | -0.77(-3.98%) |
May 06, 2019 | 18.83 | 19.66 | 18.83 | 19.33 | 118,228 | +0.15(+0.78%) |
May 03, 2019 | 18.50 | 19.20 | 18.47 | 19.18 | 98,700 | +0.74(+4.01%) |
May 02, 2019 | 18.07 | 18.75 | 17.85 | 18.44 | 103,400 | +0.24(+1.32%) |
May 01, 2019 | 17.76 | 18.24 | 17.56 | 18.20 | 178,284 | +0.46(+2.59%) |
Apr 30, 2019 | 17.74 | 18.19 | 17.48 | 17.74 | 200,866 | -0.07(-0.39%) |
Apr 29, 2019 | 16.99 | 17.91 | 16.85 | 17.81 | 104,379 | +0.82(+4.83%) |
Apr 26, 2019 | 17.27 | 17.34 | 16.93 | 16.99 | 173,700 | -0.33(-1.91%) |
Apr 25, 2019 | 16.56 | 17.39 | 16.37 | 17.32 | 143,194 | +0.69(+4.15%) |
Apr 24, 2019 | 16.63 | 16.75 | 16.30 | 16.63 | 97,966 | +0.02(+0.12%) |
Apr 23, 2019 | 16.36 | 16.92 | 16.19 | 16.61 | 134,316 | +0.31(+1.90%) |
Apr 22, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 83,565 | -0.27(-1.63%) |
Apr 18, 2019 | 16.46 | 17.06 | 15.83 | 16.57 | 145,400 | +0.16(+0.98%) |
Apr 17, 2019 | 16.85 | 16.85 | 16.03 | 16.41 | 146,603 | -0.41(-2.44%) |
Apr 16, 2019 | 16.91 | 17.12 | 16.80 | 16.82 | 108,375 | +0.08(+0.48%) |
Apr 15, 2019 | 17.91 | 17.94 | 16.62 | 16.74 | 197,001 | -1.23(-6.84%) |
Apr 12, 2019 | 18.11 | 18.18 | 17.66 | 17.97 | 70,500 | -0.05(-0.28%) |
Apr 11, 2019 | 17.97 | 18.23 | 17.78 | 18.02 | 141,048 | +0.05(+0.28%) |
Apr 10, 2019 | 17.68 | 18.11 | 17.59 | 17.97 | 66,235 | +0.32(+1.81%) |
Apr 09, 2019 | 18.10 | 18.27 | 17.61 | 17.65 | 123,729 | -0.51(-2.81%) |
Apr 08, 2019 | 18.47 | 18.47 | 17.63 | 18.16 | 98,872 | -0.34(-1.84%) |
Apr 05, 2019 | 17.88 | 18.56 | 17.88 | 18.50 | 153,000 | +0.70(+3.93%) |
Apr 04, 2019 | 17.32 | 17.90 | 17.32 | 17.80 | 106,022 | +0.48(+2.77%) |
Apr 03, 2019 | 17.36 | 17.63 | 17.13 | 17.32 | 271,045 | +0.16(+0.93%) |
Apr 02, 2019 | 16.76 | 17.38 | 16.39 | 17.16 | 215,976 | +0.40(+2.39%) |
Apr 01, 2019 | 17.75 | 17.96 | 16.75 | 16.76 | 240,381 | -0.90(-5.10%) |
Mar 29, 2019 | 17.77 | 17.90 | 17.31 | 17.66 | 76,700 | -0.01(-0.06%) |
Mar 28, 2019 | 17.39 | 17.68 | 17.23 | 17.67 | 171,266 | +0.33(+1.90%) |
Mar 27, 2019 | 17.81 | 18.06 | 17.11 | 17.34 | 123,973 | -0.49(-2.75%) |
Mar 26, 2019 | 17.92 | 18.20 | 17.73 | 17.83 | 256,206 | +0.10(+0.56%) |
Mar 25, 2019 | 18.76 | 18.76 | 17.67 | 17.73 | 89,288 | -1.13(-5.99%) |
Mar 22, 2019 | 18.94 | 19.28 | 18.76 | 18.86 | 226,100 | -0.28(-1.46%) |
Mar 21, 2019 | 18.31 | 19.34 | 17.85 | 19.14 | 209,713 | +0.74(+4.02%) |
Mar 20, 2019 | 17.75 | 18.83 | 17.65 | 18.40 | 254,991 | +0.55(+3.08%) |
Mar 19, 2019 | 18.08 | 18.08 | 17.12 | 17.85 | 128,929 | -0.12(-0.67%) |
Mar 18, 2019 | 18.31 | 18.62 | 17.72 | 17.97 | 231,613 | -0.33(-1.80%) |
Mar 15, 2019 | 17.02 | 18.58 | 17.01 | 18.30 | 383,200 | +1.35(+7.96%) |
Mar 14, 2019 | 17.14 | 17.14 | 16.83 | 16.95 | 225,720 | -0.26(-1.51%) |
Mar 13, 2019 | 17.00 | 17.29 | 16.99 | 17.21 | 202,439 | +0.21(+1.24%) |
Mar 12, 2019 | 16.70 | 17.10 | 16.50 | 17.00 | 143,663 | +0.34(+2.04%) |
Mar 11, 2019 | 16.54 | 16.67 | 16.30 | 16.66 | 101,939 | +0.24(+1.46%) |
Mar 08, 2019 | 16.63 | 16.64 | 16.42 | 16.42 | 174,300 | -0.24(-1.44%) |
Mar 07, 2019 | 16.82 | 16.82 | 16.43 | 16.66 | 92,523 | -0.10(-0.60%) |
Mar 06, 2019 | 17.52 | 17.52 | 16.65 | 16.76 | 253,166 | -0.76(-4.34%) |
Mar 05, 2019 | 17.45 | 17.61 | 17.30 | 17.52 | 203,418 | +0.06(+0.34%) |
Mar 04, 2019 | 17.78 | 18.35 | 17.16 | 17.46 | 268,116 | -0.26(-1.47%) |