Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.07 | 15.07 | 14.87 | 14.97 | 637 | +0.00(+0.02%) |
May 30, 2019 | 15.00 | 15.00 | 14.97 | 14.97 | 263 | -0.19(-1.23%) |
May 29, 2019 | 15.10 | 15.16 | 15.10 | 15.16 | 539 | +0.14(+0.94%) |
May 28, 2019 | 15.07 | 15.07 | 15.02 | 15.02 | 743 | +0.36(+2.42%) |
May 24, 2019 | 14.68 | 14.68 | 14.66 | 14.66 | 425 | -0.16(-1.06%) |
May 23, 2019 | 14.69 | 15.03 | 14.69 | 14.82 | 1,220 | -0.59(-3.84%) |
May 22, 2019 | 15.31 | 15.41 | 15.27 | 15.41 | 9,784 | +0.25(+1.67%) |
May 21, 2019 | 15.03 | 15.16 | 15.03 | 15.16 | 1,212 | +0.30(+2.03%) |
May 20, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 425 | -0.46(-2.97%) |
May 17, 2019 | 15.41 | 15.41 | 15.31 | 15.31 | 531 | -0.62(-3.87%) |
May 16, 2019 | 15.98 | 16.01 | 15.85 | 15.93 | 1,700 | -0.14(-0.88%) |
May 15, 2019 | 15.75 | 16.34 | 15.75 | 16.07 | 3,480 | +0.44(+2.84%) |
May 14, 2019 | 13.44 | 15.63 | 13.44 | 15.63 | 888 | +0.11(+0.73%) |
May 13, 2019 | 15.32 | 15.60 | 15.09 | 15.51 | 8,151 | -0.70(-4.31%) |
May 10, 2019 | 16.00 | 16.23 | 15.99 | 16.21 | 1,806 | +0.25(+1.54%) |
May 09, 2019 | 15.98 | 16.23 | 15.76 | 15.97 | 8,118 | -0.41(-2.51%) |
May 08, 2019 | 16.08 | 16.38 | 16.08 | 16.38 | 1,171 | +0.20(+1.21%) |
May 07, 2019 | 16.94 | 16.94 | 15.63 | 16.18 | 10,438 | -0.79(-4.68%) |
May 06, 2019 | 16.95 | 17.11 | 16.94 | 16.97 | 10,245 | -0.91(-5.10%) |
May 03, 2019 | 17.84 | 17.89 | 17.77 | 17.89 | 1,381 | +0.33(+1.86%) |
May 02, 2019 | 17.66 | 17.66 | 17.56 | 17.56 | 446 | +0.07(+0.43%) |
May 01, 2019 | 17.75 | 17.78 | 17.48 | 17.48 | 2,907 | -0.16(-0.91%) |
Apr 30, 2019 | 17.57 | 17.65 | 17.52 | 17.65 | 2,276 | -0.04(-0.20%) |
Apr 29, 2019 | 17.82 | 17.82 | 17.66 | 17.68 | 755 | -0.22(-1.24%) |
Apr 26, 2019 | 17.90 | 18.01 | 17.84 | 17.90 | 2,550 | +0.26(+1.47%) |
Apr 25, 2019 | 17.56 | 17.76 | 17.45 | 17.64 | 3,485 | -0.60(-3.31%) |
Apr 24, 2019 | 18.20 | 18.29 | 18.20 | 18.25 | 3,091 | -0.00(-0.02%) |
Apr 23, 2019 | 18.39 | 18.39 | 18.24 | 18.25 | 8,298 | -0.01(-0.05%) |
Apr 22, 2019 | 18.30 | 18.30 | 18.20 | 18.26 | 1,575 | -0.13(-0.72%) |
Apr 18, 2019 | 18.21 | 18.48 | 18.21 | 18.39 | 1,381 | +0.27(+1.48%) |
Apr 17, 2019 | 18.23 | 18.32 | 18.09 | 18.13 | 3,411 | +0.26(+1.46%) |
Apr 16, 2019 | 17.75 | 17.86 | 17.73 | 17.86 | 553 | +0.12(+0.65%) |
Apr 15, 2019 | 17.79 | 17.83 | 17.64 | 17.75 | 2,130 | -0.30(-1.64%) |
Apr 12, 2019 | 17.90 | 18.04 | 17.90 | 18.04 | 1,806 | +0.29(+1.64%) |
Apr 11, 2019 | 18.05 | 18.05 | 17.71 | 17.75 | 9,681 | -0.54(-2.97%) |
Apr 10, 2019 | 18.12 | 18.30 | 18.12 | 18.30 | 161 | +0.27(+1.48%) |
Apr 09, 2019 | 18.13 | 18.13 | 17.95 | 18.03 | 578 | +0.07(+0.38%) |
Apr 08, 2019 | 17.94 | 18.05 | 17.86 | 17.96 | 2,322 | -0.10(-0.58%) |
Apr 05, 2019 | 18.38 | 18.38 | 18.07 | 18.07 | 3,082 | +0.10(+0.57%) |
Apr 04, 2019 | 17.96 | 18.02 | 17.87 | 17.96 | 2,529 | +0.17(+0.97%) |
Apr 03, 2019 | 17.85 | 17.87 | 17.78 | 17.79 | 882 | +0.21(+1.22%) |
Apr 02, 2019 | 17.50 | 17.58 | 17.41 | 17.58 | 6,268 | -0.03(-0.16%) |
Apr 01, 2019 | 17.38 | 17.60 | 17.38 | 17.60 | 3,269 | +0.34(+1.96%) |
Mar 29, 2019 | 17.45 | 17.64 | 16.98 | 17.27 | 28,590 | +0.02(+0.14%) |
Mar 28, 2019 | 17.02 | 17.41 | 17.02 | 17.24 | 29,177 | +0.21(+1.24%) |
Mar 27, 2019 | 16.96 | 17.31 | 16.94 | 17.03 | 30,658 | -0.05(-0.28%) |
Mar 26, 2019 | 16.94 | 17.13 | 16.94 | 17.08 | 12,020 | +0.07(+0.39%) |
Mar 25, 2019 | 17.01 | 17.10 | 16.94 | 17.01 | 10,647 | -0.11(-0.63%) |
Mar 22, 2019 | 17.32 | 17.32 | 16.94 | 17.12 | 7,014 | -0.27(-1.57%) |
Mar 21, 2019 | 17.40 | 17.41 | 17.39 | 17.39 | 504 | +0.07(+0.40%) |
Mar 20, 2019 | 17.06 | 17.32 | 17.06 | 17.32 | 1,273 | -0.23(-1.34%) |
Mar 19, 2019 | 17.50 | 17.63 | 17.48 | 17.56 | 1,079 | -0.09(-0.53%) |
Mar 18, 2019 | 19.00 | 19.00 | 17.37 | 17.65 | 15,455 | -0.00(-0.00%) |
Mar 15, 2019 | 17.60 | 17.70 | 17.46 | 17.65 | 37,624 | +0.40(+2.34%) |
Mar 14, 2019 | 17.05 | 17.25 | 17.05 | 17.25 | 1,188 | -0.33(-1.85%) |
Mar 13, 2019 | 17.60 | 17.75 | 17.45 | 17.57 | 6,264 | -0.33(-1.84%) |
Mar 12, 2019 | 18.05 | 18.10 | 17.75 | 17.90 | 3,747 | -0.07(-0.39%) |
Mar 11, 2019 | 17.88 | 18.06 | 17.77 | 17.97 | 13,298 | +0.79(+4.61%) |
Mar 08, 2019 | 16.94 | 17.18 | 16.94 | 17.18 | 5,633 | -0.27(-1.52%) |
Mar 07, 2019 | 17.79 | 17.79 | 17.36 | 17.44 | 6,891 | -0.70(-3.87%) |
Mar 06, 2019 | 18.26 | 18.29 | 17.98 | 18.15 | 12,682 | +0.17(+0.92%) |
Mar 05, 2019 | 17.86 | 18.02 | 17.85 | 17.98 | 8,981 | +0.45(+2.58%) |
Mar 04, 2019 | 17.91 | 17.95 | 17.51 | 17.53 | 18,686 | +0.03(+0.16%) |