Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.83 | 15.87 | 15.39 | 15.42 | 964,620 | -0.68(-4.22%) |
May 30, 2019 | 16.04 | 16.51 | 15.97 | 16.09 | 683,046 | +0.06(+0.36%) |
May 29, 2019 | 16.31 | 16.37 | 15.82 | 16.04 | 1,649,542 | -0.56(-3.39%) |
May 28, 2019 | 16.39 | 16.65 | 16.16 | 16.60 | 1,031,837 | +0.29(+1.78%) |
May 24, 2019 | 16.49 | 16.51 | 16.15 | 16.31 | 948,300 | +0.06(+0.36%) |
May 23, 2019 | 16.43 | 16.54 | 16.22 | 16.25 | 1,596,986 | -0.38(-2.27%) |
May 22, 2019 | 16.70 | 16.80 | 16.54 | 16.63 | 885,574 | -0.20(-1.21%) |
May 21, 2019 | 17.07 | 17.44 | 16.81 | 16.83 | 1,060,273 | -0.02(-0.12%) |
May 20, 2019 | 17.06 | 17.11 | 16.55 | 16.85 | 1,763,260 | -0.70(-3.97%) |
May 17, 2019 | 18.10 | 18.40 | 17.54 | 17.55 | 3,041,863 | -1.10(-5.91%) |
May 16, 2019 | 17.37 | 18.78 | 17.11 | 18.65 | 5,493,543 | +2.62(+16.35%) |
May 15, 2019 | 16.12 | 16.42 | 15.87 | 16.03 | 1,726,558 | -0.32(-1.95%) |
May 14, 2019 | 15.89 | 16.41 | 15.89 | 16.35 | 1,536,805 | +0.57(+3.61%) |
May 13, 2019 | 16.10 | 16.19 | 15.53 | 15.78 | 1,741,443 | -0.93(-5.56%) |
May 10, 2019 | 16.82 | 16.90 | 16.31 | 16.70 | 1,303,020 | -0.31(-1.82%) |
May 09, 2019 | 16.77 | 17.13 | 16.52 | 17.01 | 935,756 | -0.16(-0.96%) |
May 08, 2019 | 17.10 | 17.58 | 17.01 | 17.18 | 710,246 | +0.02(+0.11%) |
May 07, 2019 | 17.27 | 17.58 | 16.93 | 17.16 | 800,983 | -0.44(-2.53%) |
May 06, 2019 | 17.41 | 17.73 | 16.88 | 17.60 | 1,119,142 | -0.56(-3.09%) |
May 03, 2019 | 17.19 | 18.21 | 17.08 | 18.16 | 1,145,263 | +1.18(+6.94%) |
May 02, 2019 | 16.96 | 17.43 | 16.80 | 16.98 | 460,776 | -0.01(-0.06%) |
May 01, 2019 | 17.33 | 17.49 | 16.99 | 16.99 | 1,000,526 | -0.28(-1.62%) |
Apr 30, 2019 | 17.13 | 17.29 | 16.80 | 17.27 | 588,544 | +0.11(+0.62%) |
Apr 29, 2019 | 16.85 | 17.24 | 16.71 | 17.17 | 725,126 | +0.39(+2.30%) |
Apr 26, 2019 | 16.85 | 17.01 | 16.56 | 16.78 | 683,682 | -0.10(-0.57%) |
Apr 25, 2019 | 17.01 | 17.24 | 16.83 | 16.88 | 1,247,273 | -0.19(-1.13%) |
Apr 24, 2019 | 16.89 | 17.57 | 16.77 | 17.07 | 766,802 | +0.33(+1.96%) |
Apr 23, 2019 | 16.56 | 16.77 | 16.48 | 16.74 | 1,017,722 | +0.20(+1.23%) |
Apr 22, 2019 | 16.84 | 16.96 | 16.39 | 16.54 | 814,800 | -0.34(-2.00%) |
Apr 18, 2019 | 16.94 | 17.16 | 16.72 | 16.88 | 506,787 | -0.12(-0.68%) |
Apr 17, 2019 | 17.16 | 17.32 | 16.87 | 16.99 | 593,663 | +0.02(+0.11%) |
Apr 16, 2019 | 16.79 | 17.05 | 16.74 | 16.97 | 629,710 | +0.25(+1.50%) |
Apr 15, 2019 | 17.02 | 17.10 | 16.56 | 16.72 | 645,032 | -0.29(-1.70%) |
Apr 12, 2019 | 17.18 | 17.26 | 17.00 | 17.01 | 530,477 | +0.09(+0.51%) |
Apr 11, 2019 | 17.20 | 17.36 | 16.91 | 16.93 | 767,903 | -0.20(-1.19%) |
Apr 10, 2019 | 17.07 | 17.20 | 16.77 | 17.13 | 1,035,386 | +0.11(+0.62%) |
Apr 09, 2019 | 17.23 | 17.30 | 16.94 | 17.02 | 584,660 | -0.38(-2.17%) |
Apr 08, 2019 | 17.34 | 17.45 | 17.21 | 17.40 | 555,257 | -0.05(-0.28%) |
Apr 05, 2019 | 17.58 | 17.58 | 17.26 | 17.45 | 794,060 | -0.01(-0.06%) |
Apr 04, 2019 | 17.30 | 17.64 | 17.26 | 17.46 | 589,506 | +0.12(+0.67%) |
Apr 03, 2019 | 17.55 | 18.01 | 17.21 | 17.34 | 841,344 | -0.05(-0.28%) |
Apr 02, 2019 | 17.27 | 17.40 | 16.75 | 17.39 | 1,422,696 | +0.07(+0.39%) |
Apr 01, 2019 | 16.66 | 17.42 | 16.63 | 17.32 | 1,841,473 | +0.92(+5.60%) |
Mar 29, 2019 | 16.27 | 16.72 | 16.22 | 16.40 | 976,954 | +0.30(+1.86%) |
Mar 28, 2019 | 16.18 | 16.43 | 15.92 | 16.10 | 959,802 | +0.04(+0.24%) |
Mar 27, 2019 | 16.45 | 16.61 | 15.75 | 16.07 | 1,520,565 | -0.39(-2.35%) |
Mar 26, 2019 | 16.55 | 16.74 | 16.28 | 16.45 | 795,582 | -0.04(-0.23%) |
Mar 25, 2019 | 16.40 | 16.74 | 16.26 | 16.49 | 739,681 | +0.09(+0.53%) |
Mar 22, 2019 | 17.58 | 17.58 | 16.34 | 16.40 | 1,722,912 | -1.30(-7.32%) |
Mar 21, 2019 | 16.87 | 17.88 | 16.87 | 17.70 | 843,595 | +0.77(+4.57%) |
Mar 20, 2019 | 17.55 | 17.55 | 16.78 | 16.93 | 1,277,365 | -0.68(-3.84%) |
Mar 19, 2019 | 17.85 | 17.88 | 17.55 | 17.60 | 526,736 | -0.12(-0.65%) |
Mar 18, 2019 | 17.85 | 18.00 | 17.42 | 17.72 | 727,500 | -0.09(-0.49%) |
Mar 15, 2019 | 17.39 | 18.19 | 17.36 | 17.81 | 1,453,329 | +0.55(+3.19%) |
Mar 14, 2019 | 17.59 | 17.63 | 17.05 | 17.26 | 814,650 | -0.32(-1.82%) |
Mar 13, 2019 | 17.73 | 17.85 | 17.47 | 17.57 | 785,148 | -0.01(-0.06%) |
Mar 12, 2019 | 17.59 | 17.61 | 17.26 | 17.58 | 651,647 | +0.10(+0.55%) |
Mar 11, 2019 | 16.94 | 17.67 | 16.94 | 17.49 | 766,190 | +0.64(+3.79%) |
Mar 08, 2019 | 16.67 | 16.89 | 16.49 | 16.85 | 682,958 | +0.07(+0.40%) |
Mar 07, 2019 | 17.21 | 17.32 | 16.62 | 16.78 | 1,079,403 | -0.43(-2.47%) |
Mar 06, 2019 | 18.09 | 18.13 | 17.19 | 17.21 | 1,258,809 | -0.87(-4.81%) |
Mar 05, 2019 | 18.38 | 18.57 | 18.04 | 18.08 | 760,556 | -0.26(-1.42%) |
Mar 04, 2019 | 18.91 | 19.07 | 18.22 | 18.34 | 776,046 | -0.48(-2.57%) |