Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.50 | 15.67 | 15.15 | 15.45 | 14,940 | -0.20(-1.26%) |
May 30, 2019 | 15.86 | 16.26 | 15.49 | 15.65 | 19,453 | -0.15(-0.97%) |
May 29, 2019 | 16.39 | 16.48 | 15.78 | 15.80 | 12,455 | -0.59(-3.61%) |
May 28, 2019 | 16.48 | 16.66 | 16.17 | 16.39 | 17,149 | -0.10(-0.60%) |
May 24, 2019 | 16.58 | 16.58 | 16.13 | 16.49 | 14,048 | -0.01(-0.05%) |
May 23, 2019 | 16.39 | 16.56 | 15.97 | 16.50 | 22,910 | +0.02(+0.11%) |
May 22, 2019 | 16.91 | 16.91 | 16.48 | 16.48 | 8,605 | -0.44(-2.60%) |
May 21, 2019 | 16.94 | 17.22 | 16.87 | 16.92 | 6,726 | +0.04(+0.21%) |
May 20, 2019 | 16.56 | 17.11 | 16.56 | 16.89 | 9,614 | +0.15(+0.91%) |
May 17, 2019 | 17.01 | 17.23 | 16.74 | 16.74 | 13,714 | -0.37(-2.15%) |
May 16, 2019 | 17.09 | 17.40 | 16.91 | 17.10 | 15,252 | +0.01(+0.05%) |
May 15, 2019 | 16.95 | 17.16 | 16.85 | 17.09 | 25,835 | +0.00(+0.00%) |
May 14, 2019 | 17.27 | 17.35 | 16.87 | 17.09 | 22,163 | -0.17(-0.99%) |
May 13, 2019 | 17.30 | 17.35 | 16.55 | 17.26 | 36,501 | -0.33(-1.89%) |
May 10, 2019 | 17.61 | 17.85 | 17.13 | 17.60 | 24,752 | -0.09(-0.51%) |
May 09, 2019 | 18.03 | 18.03 | 17.55 | 17.69 | 38,234 | -0.45(-2.47%) |
May 08, 2019 | 17.96 | 18.37 | 17.90 | 18.13 | 42,773 | +0.16(+0.90%) |
May 07, 2019 | 18.21 | 18.63 | 17.96 | 17.97 | 41,285 | -0.41(-2.24%) |
May 06, 2019 | 18.41 | 18.62 | 18.16 | 18.39 | 21,374 | -0.33(-1.77%) |
May 03, 2019 | 18.41 | 18.91 | 18.13 | 18.72 | 34,452 | +0.39(+2.10%) |
May 02, 2019 | 18.45 | 18.60 | 17.48 | 18.33 | 67,524 | -0.16(-0.87%) |
May 01, 2019 | 18.47 | 18.66 | 18.22 | 18.49 | 29,801 | +0.09(+0.49%) |
Apr 30, 2019 | 18.83 | 18.83 | 18.39 | 18.40 | 28,981 | -0.46(-2.43%) |
Apr 29, 2019 | 18.66 | 18.87 | 18.46 | 18.86 | 10,421 | +0.26(+1.40%) |
Apr 26, 2019 | 18.60 | 18.82 | 18.34 | 18.60 | 20,181 | +0.00(+0.00%) |
Apr 25, 2019 | 18.52 | 18.61 | 18.37 | 18.60 | 13,581 | +0.00(+0.00%) |
Apr 24, 2019 | 18.54 | 18.74 | 18.26 | 18.60 | 160,484 | +0.04(+0.19%) |
Apr 23, 2019 | 18.32 | 18.74 | 18.11 | 18.57 | 32,145 | +0.29(+1.57%) |
Apr 22, 2019 | 18.42 | 18.51 | 18.24 | 18.28 | 22,365 | -0.16(-0.88%) |
Apr 18, 2019 | 18.32 | 18.76 | 18.32 | 18.44 | 20,181 | +0.05(+0.29%) |
Apr 17, 2019 | 18.50 | 18.73 | 18.20 | 18.39 | 10,267 | -0.03(-0.15%) |
Apr 16, 2019 | 18.47 | 18.82 | 18.14 | 18.41 | 25,918 | +0.03(+0.15%) |
Apr 15, 2019 | 18.44 | 18.89 | 18.31 | 18.39 | 30,789 | -0.03(-0.15%) |
Apr 12, 2019 | 18.39 | 18.57 | 17.94 | 18.41 | 32,111 | +0.07(+0.39%) |
Apr 11, 2019 | 18.14 | 18.59 | 17.91 | 18.34 | 48,510 | +0.25(+1.39%) |
Apr 10, 2019 | 17.51 | 18.22 | 17.51 | 18.09 | 22,316 | +0.53(+3.01%) |
Apr 09, 2019 | 17.73 | 17.73 | 17.33 | 17.56 | 23,089 | -0.17(-0.96%) |
Apr 08, 2019 | 17.68 | 17.90 | 17.45 | 17.73 | 19,264 | +0.05(+0.30%) |
Apr 05, 2019 | 17.07 | 17.72 | 16.92 | 17.68 | 64,334 | +0.63(+3.68%) |
Apr 04, 2019 | 16.77 | 17.26 | 16.77 | 17.05 | 35,492 | +0.40(+2.42%) |
Apr 03, 2019 | 17.22 | 17.27 | 16.55 | 16.65 | 41,974 | -0.30(-1.80%) |
Apr 02, 2019 | 17.18 | 17.21 | 16.73 | 16.95 | 63,825 | -0.25(-1.46%) |
Apr 01, 2019 | 17.31 | 17.38 | 16.92 | 17.20 | 22,444 | -0.04(-0.26%) |
Mar 29, 2019 | 16.87 | 17.32 | 16.66 | 17.25 | 58,536 | +0.48(+2.83%) |
Mar 28, 2019 | 17.17 | 17.30 | 16.73 | 16.77 | 30,744 | -0.36(-2.08%) |
Mar 27, 2019 | 16.89 | 17.26 | 16.58 | 17.13 | 27,056 | +0.24(+1.43%) |
Mar 26, 2019 | 16.91 | 17.57 | 16.71 | 16.89 | 196,368 | +0.27(+1.61%) |
Mar 25, 2019 | 16.25 | 16.94 | 16.08 | 16.62 | 37,167 | +0.51(+3.16%) |
Mar 22, 2019 | 16.56 | 16.56 | 15.83 | 16.11 | 42,595 | -0.34(-2.06%) |
Mar 21, 2019 | 16.23 | 16.60 | 15.93 | 16.45 | 26,366 | +0.29(+1.82%) |
Mar 20, 2019 | 16.27 | 16.41 | 15.86 | 16.16 | 34,245 | +0.03(+0.17%) |
Mar 19, 2019 | 15.97 | 16.21 | 15.89 | 16.13 | 28,303 | +0.17(+1.06%) |
Mar 18, 2019 | 15.63 | 16.06 | 15.39 | 15.96 | 44,533 | +0.35(+2.23%) |
Mar 15, 2019 | 15.80 | 16.03 | 15.61 | 15.61 | 105,480 | -0.17(-1.07%) |
Mar 14, 2019 | 15.77 | 16.20 | 15.56 | 15.78 | 43,035 | -0.02(-0.11%) |
Mar 13, 2019 | 15.41 | 15.96 | 15.40 | 15.80 | 37,282 | +0.42(+2.73%) |
Mar 12, 2019 | 15.67 | 15.82 | 15.36 | 15.38 | 22,409 | -0.32(-2.05%) |
Mar 11, 2019 | 15.52 | 15.90 | 15.52 | 15.70 | 29,892 | +0.31(+2.03%) |
Mar 08, 2019 | 15.32 | 15.66 | 15.32 | 15.39 | 19,280 | -0.02(-0.12%) |
Mar 07, 2019 | 15.26 | 15.47 | 15.21 | 15.41 | 22,779 | +0.10(+0.64%) |
Mar 06, 2019 | 15.88 | 16.00 | 15.30 | 15.31 | 44,833 | -0.58(-3.65%) |
Mar 05, 2019 | 16.15 | 16.28 | 15.84 | 15.89 | 31,607 | -0.28(-1.71%) |
Mar 04, 2019 | 16.68 | 16.75 | 15.91 | 16.16 | 41,725 | -0.48(-2.89%) |