Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.01 | 15.29 | 14.59 | 14.95 | 463,300 | -0.18(-1.19%) |
May 30, 2019 | 15.51 | 15.70 | 15.12 | 15.13 | 282,706 | -0.36(-2.32%) |
May 29, 2019 | 15.79 | 15.95 | 15.44 | 15.49 | 277,413 | -0.50(-3.13%) |
May 28, 2019 | 16.09 | 16.36 | 15.93 | 15.99 | 351,034 | +0.00(+0.00%) |
May 24, 2019 | 15.70 | 16.08 | 15.70 | 15.99 | 290,600 | +0.39(+2.50%) |
May 23, 2019 | 15.60 | 15.88 | 15.43 | 15.60 | 167,778 | -0.12(-0.76%) |
May 22, 2019 | 15.92 | 16.03 | 15.67 | 15.72 | 163,621 | -0.29(-1.81%) |
May 21, 2019 | 15.89 | 16.02 | 15.69 | 16.01 | 191,207 | +0.20(+1.27%) |
May 20, 2019 | 15.68 | 15.86 | 15.35 | 15.81 | 276,856 | -0.02(-0.13%) |
May 17, 2019 | 16.00 | 16.27 | 15.81 | 15.83 | 311,200 | -0.27(-1.68%) |
May 16, 2019 | 16.22 | 16.38 | 16.08 | 16.10 | 203,645 | -0.09(-0.56%) |
May 15, 2019 | 16.00 | 16.27 | 15.90 | 16.19 | 339,540 | +0.07(+0.43%) |
May 14, 2019 | 15.99 | 16.27 | 15.72 | 16.12 | 326,275 | +0.29(+1.83%) |
May 13, 2019 | 16.33 | 16.36 | 15.30 | 15.83 | 509,954 | -0.87(-5.21%) |
May 10, 2019 | 16.72 | 16.82 | 16.37 | 16.70 | 305,400 | -0.09(-0.54%) |
May 09, 2019 | 16.48 | 16.92 | 16.37 | 16.79 | 337,980 | +0.17(+1.02%) |
May 08, 2019 | 16.65 | 16.73 | 16.35 | 16.62 | 275,487 | -0.07(-0.42%) |
May 07, 2019 | 17.28 | 17.28 | 16.62 | 16.69 | 587,285 | +0.09(+0.54%) |
May 06, 2019 | 16.02 | 16.67 | 16.02 | 16.60 | 577,802 | +0.29(+1.78%) |
May 03, 2019 | 15.99 | 16.35 | 15.77 | 16.31 | 540,800 | +0.49(+3.10%) |
May 02, 2019 | 15.92 | 16.22 | 15.72 | 15.82 | 338,664 | -0.09(-0.57%) |
May 01, 2019 | 16.01 | 16.21 | 15.89 | 15.91 | 307,526 | -0.01(-0.06%) |
Apr 30, 2019 | 16.32 | 16.41 | 15.80 | 15.92 | 377,910 | -0.38(-2.33%) |
Apr 29, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 277,724 | -0.18(-1.09%) |
Apr 26, 2019 | 16.07 | 16.59 | 16.01 | 16.48 | 328,500 | +0.35(+2.17%) |
Apr 25, 2019 | 16.58 | 16.62 | 16.13 | 16.13 | 371,396 | -0.44(-2.66%) |
Apr 24, 2019 | 16.72 | 16.90 | 16.41 | 16.57 | 318,536 | -0.12(-0.72%) |
Apr 23, 2019 | 16.50 | 16.79 | 16.22 | 16.69 | 509,019 | +0.20(+1.21%) |
Apr 22, 2019 | 16.17 | 16.66 | 16.17 | 16.49 | 353,126 | +0.29(+1.79%) |
Apr 18, 2019 | 16.22 | 16.49 | 16.12 | 16.20 | 365,400 | -0.08(-0.49%) |
Apr 17, 2019 | 16.62 | 16.83 | 16.21 | 16.28 | 386,750 | -0.29(-1.75%) |
Apr 16, 2019 | 16.89 | 17.01 | 16.54 | 16.57 | 324,891 | -0.31(-1.84%) |
Apr 15, 2019 | 16.81 | 16.96 | 16.62 | 16.88 | 385,288 | +0.12(+0.72%) |
Apr 12, 2019 | 16.91 | 17.07 | 16.26 | 16.76 | 607,200 | -0.32(-1.87%) |
Apr 11, 2019 | 17.01 | 17.20 | 16.66 | 17.08 | 619,360 | -0.03(-0.18%) |
Apr 10, 2019 | 17.37 | 17.50 | 16.99 | 17.11 | 535,255 | -0.13(-0.75%) |
Apr 09, 2019 | 17.51 | 17.82 | 17.21 | 17.24 | 681,099 | -0.46(-2.60%) |
Apr 08, 2019 | 17.80 | 17.96 | 17.10 | 17.70 | 1,541,471 | +0.10(+0.57%) |
Apr 05, 2019 | 18.89 | 19.44 | 17.50 | 17.60 | 6,011,600 | -5.94(-25.23%) |
Apr 04, 2019 | 23.77 | 24.00 | 23.08 | 23.54 | 953,903 | -0.12(-0.51%) |
Apr 03, 2019 | 23.60 | 23.75 | 23.00 | 23.66 | 198,596 | +0.49(+2.11%) |
Apr 02, 2019 | 24.41 | 24.41 | 22.84 | 23.17 | 180,563 | -1.24(-5.08%) |
Apr 01, 2019 | 24.12 | 24.52 | 23.65 | 24.41 | 158,913 | +0.57(+2.39%) |
Mar 29, 2019 | 24.08 | 24.08 | 23.63 | 23.84 | 172,000 | -0.05(-0.21%) |
Mar 28, 2019 | 23.38 | 24.06 | 23.37 | 23.89 | 120,798 | +0.64(+2.75%) |
Mar 27, 2019 | 23.43 | 23.85 | 22.81 | 23.25 | 112,604 | -0.24(-1.02%) |
Mar 26, 2019 | 22.96 | 23.55 | 22.76 | 23.49 | 124,698 | +0.89(+3.94%) |
Mar 25, 2019 | 22.01 | 23.13 | 21.97 | 22.60 | 105,318 | +0.54(+2.45%) |
Mar 22, 2019 | 22.64 | 22.85 | 21.85 | 22.06 | 126,900 | -0.76(-3.33%) |
Mar 21, 2019 | 22.72 | 23.03 | 22.22 | 22.82 | 116,853 | +0.06(+0.26%) |
Mar 20, 2019 | 22.40 | 23.10 | 22.09 | 22.76 | 128,545 | +0.28(+1.25%) |
Mar 19, 2019 | 22.08 | 22.80 | 21.78 | 22.48 | 124,174 | +0.60(+2.74%) |
Mar 18, 2019 | 21.90 | 22.31 | 21.23 | 21.88 | 281,555 | -0.20(-0.91%) |
Mar 15, 2019 | 22.52 | 22.55 | 21.96 | 22.08 | 279,300 | -0.32(-1.43%) |
Mar 14, 2019 | 22.73 | 22.81 | 22.00 | 22.40 | 116,352 | -0.35(-1.54%) |
Mar 13, 2019 | 22.55 | 23.41 | 22.55 | 22.75 | 124,785 | +0.23(+1.02%) |
Mar 12, 2019 | 22.64 | 22.64 | 21.81 | 22.52 | 103,771 | -0.13(-0.57%) |
Mar 11, 2019 | 22.50 | 22.88 | 22.16 | 22.65 | 191,706 | +0.21(+0.94%) |
Mar 08, 2019 | 22.21 | 22.54 | 22.00 | 22.44 | 132,900 | -0.05(-0.22%) |
Mar 07, 2019 | 22.00 | 22.54 | 21.79 | 22.49 | 237,637 | +0.37(+1.67%) |
Mar 06, 2019 | 23.18 | 23.62 | 21.63 | 22.12 | 649,231 | -2.08(-8.60%) |
Mar 05, 2019 | 24.53 | 24.83 | 23.91 | 24.20 | 389,295 | -0.27(-1.10%) |
Mar 04, 2019 | 25.03 | 25.20 | 24.13 | 24.47 | 197,316 | -0.55(-2.20%) |