Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.86 | 15.89 | 15.63 | 15.77 | 1,580,170 | -0.34(-2.08%) |
May 30, 2019 | 16.21 | 16.29 | 15.93 | 16.11 | 987,955 | -0.15(-0.91%) |
May 29, 2019 | 16.23 | 16.48 | 16.11 | 16.25 | 1,142,838 | -0.05(-0.30%) |
May 28, 2019 | 16.46 | 16.59 | 16.26 | 16.30 | 702,866 | -0.25(-1.48%) |
May 24, 2019 | 16.54 | 16.58 | 16.43 | 16.55 | 473,809 | +0.09(+0.54%) |
May 23, 2019 | 16.38 | 16.49 | 16.22 | 16.46 | 1,312,174 | -0.13(-0.77%) |
May 22, 2019 | 16.90 | 16.90 | 16.47 | 16.59 | 978,086 | -0.33(-1.97%) |
May 21, 2019 | 16.84 | 17.02 | 16.77 | 16.92 | 725,024 | +0.20(+1.17%) |
May 20, 2019 | 16.83 | 16.99 | 16.73 | 16.73 | 815,145 | -0.33(-1.96%) |
May 17, 2019 | 17.03 | 17.27 | 16.95 | 17.06 | 715,700 | -0.15(-0.86%) |
May 16, 2019 | 17.34 | 17.43 | 17.21 | 17.21 | 770,091 | -0.07(-0.40%) |
May 15, 2019 | 16.91 | 17.57 | 16.79 | 17.28 | 1,351,307 | +0.36(+2.15%) |
May 14, 2019 | 16.67 | 17.00 | 16.67 | 16.91 | 1,337,360 | +0.19(+1.12%) |
May 13, 2019 | 16.69 | 16.75 | 16.41 | 16.73 | 933,785 | -0.33(-1.96%) |
May 10, 2019 | 16.91 | 17.09 | 16.71 | 17.06 | 1,134,354 | +0.11(+0.64%) |
May 09, 2019 | 16.91 | 17.08 | 16.67 | 16.95 | 1,563,231 | -0.14(-0.81%) |
May 08, 2019 | 17.38 | 17.56 | 17.07 | 17.09 | 1,156,417 | -0.37(-2.14%) |
May 07, 2019 | 17.50 | 17.78 | 17.37 | 17.46 | 1,520,938 | -0.29(-1.61%) |
May 06, 2019 | 17.64 | 18.04 | 17.63 | 17.75 | 1,377,762 | -0.17(-0.93%) |
May 03, 2019 | 17.62 | 17.93 | 17.46 | 17.91 | 1,937,469 | +0.31(+1.79%) |
May 02, 2019 | 18.24 | 18.24 | 17.44 | 17.60 | 4,286,748 | -1.63(-8.48%) |
May 01, 2019 | 19.52 | 19.62 | 19.23 | 19.23 | 1,139,954 | -0.19(-0.96%) |
Apr 30, 2019 | 19.66 | 19.74 | 19.08 | 19.42 | 1,241,008 | +0.30(+1.59%) |
Apr 29, 2019 | 19.09 | 19.19 | 18.91 | 19.11 | 555,322 | +0.04(+0.21%) |
Apr 26, 2019 | 18.73 | 19.20 | 18.58 | 19.07 | 804,946 | +0.40(+2.16%) |
Apr 25, 2019 | 18.81 | 18.82 | 18.58 | 18.67 | 880,195 | -0.21(-1.09%) |
Apr 24, 2019 | 19.12 | 19.31 | 18.80 | 18.88 | 985,290 | -0.35(-1.84%) |
Apr 23, 2019 | 18.90 | 19.32 | 18.85 | 19.23 | 758,281 | +0.32(+1.72%) |
Apr 22, 2019 | 18.67 | 18.99 | 18.61 | 18.91 | 773,576 | +0.29(+1.58%) |
Apr 18, 2019 | 18.75 | 18.93 | 18.58 | 18.61 | 770,041 | -0.14(-0.73%) |
Apr 17, 2019 | 18.87 | 19.10 | 18.71 | 18.75 | 779,025 | -0.09(-0.47%) |
Apr 16, 2019 | 19.33 | 19.33 | 18.69 | 18.84 | 1,567,175 | -0.49(-2.54%) |
Apr 15, 2019 | 19.23 | 19.48 | 19.14 | 19.33 | 935,185 | +0.15(+0.77%) |
Apr 12, 2019 | 19.12 | 19.31 | 18.98 | 19.18 | 1,123,872 | +0.20(+1.04%) |
Apr 11, 2019 | 18.86 | 19.09 | 18.77 | 18.99 | 790,179 | +0.13(+0.68%) |
Apr 10, 2019 | 18.77 | 18.99 | 18.66 | 18.86 | 704,562 | +0.18(+0.95%) |
Apr 09, 2019 | 18.87 | 19.00 | 18.54 | 18.68 | 971,228 | -0.29(-1.55%) |
Apr 08, 2019 | 18.83 | 19.09 | 18.58 | 18.98 | 1,054,499 | +0.08(+0.42%) |
Apr 05, 2019 | 18.83 | 19.14 | 18.81 | 18.90 | 801,690 | -0.04(-0.21%) |
Apr 04, 2019 | 18.54 | 18.94 | 18.47 | 18.94 | 928,816 | +0.39(+2.12%) |
Apr 03, 2019 | 18.86 | 18.86 | 18.44 | 18.54 | 1,538,550 | -0.18(-0.94%) |
Apr 02, 2019 | 19.15 | 19.16 | 18.71 | 18.72 | 1,045,691 | -0.29(-1.55%) |
Apr 01, 2019 | 18.82 | 19.14 | 18.78 | 19.01 | 1,148,917 | +0.36(+1.95%) |
Mar 29, 2019 | 18.88 | 18.96 | 18.64 | 18.65 | 1,164,781 | -0.10(-0.52%) |
Mar 28, 2019 | 18.88 | 19.00 | 18.65 | 18.75 | 796,947 | -0.12(-0.62%) |
Mar 27, 2019 | 18.91 | 19.04 | 18.81 | 18.87 | 673,652 | +0.00(+0.00%) |
Mar 26, 2019 | 18.83 | 18.95 | 18.79 | 18.87 | 735,329 | +0.18(+0.95%) |
Mar 25, 2019 | 18.78 | 18.97 | 18.66 | 18.69 | 796,763 | -0.17(-0.89%) |
Mar 22, 2019 | 19.32 | 19.37 | 18.84 | 18.86 | 805,760 | -0.59(-3.03%) |
Mar 21, 2019 | 19.14 | 19.53 | 19.14 | 19.45 | 1,097,286 | +0.23(+1.18%) |
Mar 20, 2019 | 19.41 | 19.49 | 19.04 | 19.22 | 1,024,882 | -0.31(-1.61%) |
Mar 19, 2019 | 19.66 | 19.79 | 19.48 | 19.54 | 838,048 | -0.07(-0.35%) |
Mar 18, 2019 | 19.42 | 19.68 | 19.42 | 19.60 | 1,201,495 | +0.25(+1.27%) |
Mar 15, 2019 | 19.32 | 19.51 | 19.26 | 19.36 | 2,218,539 | +0.04(+0.20%) |
Mar 14, 2019 | 19.26 | 19.35 | 19.11 | 19.32 | 1,162,644 | +0.06(+0.31%) |
Mar 13, 2019 | 19.50 | 19.52 | 19.19 | 19.26 | 1,789,397 | -0.20(-1.01%) |
Mar 12, 2019 | 19.46 | 19.52 | 19.16 | 19.46 | 1,006,723 | +0.00(+0.00%) |
Mar 11, 2019 | 19.26 | 19.49 | 19.16 | 19.46 | 1,018,142 | +0.22(+1.12%) |
Mar 08, 2019 | 19.06 | 19.25 | 18.92 | 19.24 | 933,168 | +0.01(+0.05%) |
Mar 07, 2019 | 19.86 | 19.91 | 19.10 | 19.23 | 1,937,851 | -0.76(-3.79%) |
Mar 06, 2019 | 20.10 | 20.42 | 19.94 | 19.99 | 1,547,207 | -0.06(-0.29%) |
Mar 05, 2019 | 19.52 | 20.11 | 19.47 | 20.05 | 1,958,621 | +0.51(+2.62%) |
Mar 04, 2019 | 19.64 | 19.64 | 19.27 | 19.54 | 1,320,764 | -0.06(-0.30%) |