Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.62 | 17.75 | 17.08 | 17.57 | 70,500 | -0.18(-1.01%) |
May 30, 2019 | 18.03 | 18.49 | 17.52 | 17.75 | 60,360 | -0.19(-1.06%) |
May 29, 2019 | 18.13 | 18.20 | 17.27 | 17.94 | 53,729 | -0.29(-1.59%) |
May 28, 2019 | 19.12 | 19.22 | 18.21 | 18.23 | 474,053 | -0.63(-3.34%) |
May 24, 2019 | 18.21 | 18.87 | 18.01 | 18.86 | 133,100 | +0.63(+3.46%) |
May 23, 2019 | 18.00 | 18.52 | 18.00 | 18.23 | 74,907 | +0.02(+0.11%) |
May 22, 2019 | 18.76 | 19.00 | 17.86 | 18.21 | 133,455 | -0.56(-2.98%) |
May 21, 2019 | 18.18 | 19.43 | 18.18 | 18.77 | 80,863 | +0.67(+3.70%) |
May 20, 2019 | 18.31 | 18.50 | 17.60 | 18.10 | 50,506 | -0.34(-1.84%) |
May 17, 2019 | 18.55 | 18.79 | 17.97 | 18.44 | 66,500 | -0.39(-2.07%) |
May 16, 2019 | 18.39 | 19.17 | 18.37 | 18.83 | 90,004 | +0.15(+0.80%) |
May 15, 2019 | 18.49 | 18.86 | 17.71 | 18.68 | 123,983 | -0.11(-0.59%) |
May 14, 2019 | 18.50 | 18.80 | 17.45 | 18.79 | 153,860 | +0.31(+1.68%) |
May 13, 2019 | 18.91 | 18.91 | 18.23 | 18.48 | 24,635 | -0.74(-3.85%) |
May 10, 2019 | 19.21 | 19.47 | 18.66 | 19.22 | 37,000 | -0.16(-0.83%) |
May 09, 2019 | 18.81 | 19.40 | 18.60 | 19.38 | 46,888 | +0.44(+2.32%) |
May 08, 2019 | 18.61 | 19.11 | 18.59 | 18.94 | 78,690 | +0.54(+2.93%) |
May 07, 2019 | 18.37 | 18.49 | 17.49 | 18.40 | 129,457 | -0.09(-0.49%) |
May 06, 2019 | 18.07 | 18.83 | 17.88 | 18.49 | 82,293 | +0.42(+2.32%) |
May 03, 2019 | 17.59 | 18.40 | 17.59 | 18.07 | 101,300 | +0.45(+2.55%) |
May 02, 2019 | 17.18 | 17.89 | 16.82 | 17.62 | 81,289 | +0.32(+1.85%) |
May 01, 2019 | 17.08 | 17.70 | 17.08 | 17.30 | 40,472 | +0.25(+1.47%) |
Apr 30, 2019 | 16.88 | 17.53 | 16.75 | 17.05 | 65,174 | +0.21(+1.25%) |
Apr 29, 2019 | 16.79 | 18.10 | 16.70 | 16.84 | 101,887 | -0.31(-1.81%) |
Apr 26, 2019 | 17.55 | 18.33 | 16.55 | 17.15 | 95,900 | -0.24(-1.38%) |
Apr 25, 2019 | 17.08 | 17.50 | 15.37 | 17.39 | 210,461 | +0.39(+2.29%) |
Apr 24, 2019 | 18.11 | 18.20 | 16.64 | 17.00 | 117,652 | -0.99(-5.50%) |
Apr 23, 2019 | 17.81 | 19.50 | 17.81 | 17.99 | 108,248 | +0.27(+1.52%) |
Apr 22, 2019 | 17.21 | 17.72 | 16.73 | 17.72 | 51,695 | +0.68(+3.99%) |
Apr 18, 2019 | 17.66 | 17.85 | 16.38 | 17.04 | 30,000 | -0.68(-3.84%) |
Apr 17, 2019 | 17.59 | 18.52 | 17.25 | 17.72 | 67,397 | +0.38(+2.19%) |
Apr 16, 2019 | 17.73 | 18.28 | 17.34 | 17.34 | 39,658 | -0.33(-1.87%) |
Apr 15, 2019 | 17.49 | 17.92 | 17.27 | 17.67 | 69,313 | +0.27(+1.55%) |
Apr 12, 2019 | 17.49 | 17.90 | 17.20 | 17.40 | 32,800 | -0.06(-0.34%) |
Apr 11, 2019 | 17.82 | 17.82 | 17.06 | 17.46 | 27,538 | -0.34(-1.91%) |
Apr 10, 2019 | 17.52 | 17.84 | 17.38 | 17.80 | 52,926 | +0.26(+1.48%) |
Apr 09, 2019 | 18.25 | 18.52 | 17.23 | 17.54 | 42,711 | -0.85(-4.62%) |
Apr 08, 2019 | 18.44 | 19.08 | 18.05 | 18.39 | 37,507 | -0.17(-0.92%) |
Apr 05, 2019 | 18.88 | 19.21 | 18.35 | 18.56 | 30,200 | -0.45(-2.37%) |
Apr 04, 2019 | 19.47 | 19.47 | 18.09 | 19.01 | 104,673 | -0.05(-0.26%) |
Apr 03, 2019 | 19.77 | 20.10 | 19.02 | 19.06 | 44,869 | -0.67(-3.40%) |
Apr 02, 2019 | 19.24 | 19.80 | 18.24 | 19.73 | 70,278 | +0.49(+2.55%) |
Apr 01, 2019 | 19.64 | 20.20 | 19.07 | 19.24 | 55,464 | -0.36(-1.84%) |
Mar 29, 2019 | 19.95 | 20.20 | 19.60 | 19.60 | 51,900 | -0.05(-0.25%) |
Mar 28, 2019 | 19.26 | 19.98 | 19.13 | 19.65 | 44,772 | +0.55(+2.88%) |
Mar 27, 2019 | 20.10 | 20.25 | 18.73 | 19.10 | 107,250 | -1.15(-5.68%) |
Mar 26, 2019 | 23.00 | 23.65 | 20.01 | 20.25 | 89,863 | -2.35(-10.40%) |
Mar 25, 2019 | 22.08 | 22.90 | 22.08 | 22.60 | 53,183 | +0.30(+1.35%) |
Mar 22, 2019 | 23.56 | 23.70 | 21.42 | 22.30 | 77,800 | -1.61(-6.73%) |
Mar 21, 2019 | 24.67 | 25.00 | 23.71 | 23.91 | 126,514 | -0.68(-2.77%) |
Mar 20, 2019 | 25.04 | 25.15 | 24.06 | 24.59 | 31,570 | -0.33(-1.32%) |
Mar 19, 2019 | 25.46 | 25.80 | 24.35 | 24.92 | 25,369 | -0.24(-0.95%) |
Mar 18, 2019 | 24.69 | 25.70 | 24.04 | 25.16 | 49,552 | +1.14(+4.75%) |
Mar 15, 2019 | 24.26 | 25.50 | 24.02 | 24.02 | 60,200 | -0.30(-1.23%) |
Mar 14, 2019 | 24.92 | 25.50 | 23.89 | 24.32 | 37,055 | -0.56(-2.25%) |
Mar 13, 2019 | 25.23 | 25.88 | 24.78 | 24.88 | 20,946 | -0.19(-0.76%) |
Mar 12, 2019 | 24.82 | 25.73 | 24.69 | 25.07 | 19,777 | -0.21(-0.83%) |
Mar 11, 2019 | 25.25 | 25.73 | 25.00 | 25.28 | 35,670 | +0.58(+2.35%) |
Mar 08, 2019 | 24.56 | 25.05 | 24.50 | 24.70 | 11,000 | +0.35(+1.44%) |
Mar 07, 2019 | 24.83 | 25.24 | 24.10 | 24.35 | 33,266 | -1.05(-4.13%) |
Mar 06, 2019 | 26.15 | 26.16 | 24.84 | 25.40 | 43,882 | -1.06(-4.01%) |
Mar 05, 2019 | 26.34 | 26.66 | 25.76 | 26.46 | 25,911 | -0.15(-0.56%) |
Mar 04, 2019 | 26.66 | 26.67 | 26.00 | 26.61 | 12,627 | +0.11(+0.42%) |