Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.87 | 17.06 | 16.36 | 16.43 | 68,171 | -0.64(-3.74%) |
May 30, 2019 | 16.85 | 17.19 | 16.77 | 17.07 | 56,807 | +0.26(+1.57%) |
May 29, 2019 | 16.45 | 16.95 | 16.45 | 16.81 | 60,681 | +0.23(+1.39%) |
May 28, 2019 | 16.65 | 16.77 | 16.43 | 16.57 | 46,071 | -0.07(-0.42%) |
May 24, 2019 | 15.88 | 16.76 | 15.88 | 16.64 | 45,015 | +0.71(+4.44%) |
May 23, 2019 | 15.89 | 16.31 | 15.72 | 15.94 | 54,418 | +0.01(+0.06%) |
May 22, 2019 | 16.78 | 16.84 | 15.15 | 15.93 | 132,740 | -0.92(-5.46%) |
May 21, 2019 | 16.82 | 17.18 | 16.74 | 16.85 | 38,520 | +0.09(+0.55%) |
May 20, 2019 | 16.79 | 16.93 | 16.64 | 16.75 | 18,127 | -0.21(-1.25%) |
May 17, 2019 | 16.91 | 19.40 | 16.87 | 16.97 | 29,649 | -0.12(-0.73%) |
May 16, 2019 | 17.36 | 17.54 | 16.90 | 17.09 | 27,493 | -0.20(-1.15%) |
May 15, 2019 | 17.08 | 17.31 | 16.97 | 17.29 | 38,888 | +0.07(+0.40%) |
May 14, 2019 | 17.46 | 17.46 | 17.06 | 17.22 | 19,797 | +0.25(+1.47%) |
May 13, 2019 | 17.19 | 17.19 | 16.90 | 16.97 | 27,788 | -0.58(-3.29%) |
May 10, 2019 | 17.24 | 17.73 | 17.24 | 17.55 | 46,962 | +0.20(+1.15%) |
May 09, 2019 | 17.53 | 17.64 | 17.35 | 17.35 | 127,330 | -0.30(-1.70%) |
May 08, 2019 | 17.50 | 17.93 | 17.38 | 17.65 | 29,255 | +0.28(+1.62%) |
May 07, 2019 | 18.25 | 18.73 | 17.30 | 17.37 | 45,205 | -1.22(-6.54%) |
May 06, 2019 | 18.38 | 18.71 | 18.38 | 18.58 | 52,858 | -0.13(-0.72%) |
May 03, 2019 | 17.90 | 18.98 | 17.85 | 18.72 | 52,806 | +1.14(+6.47%) |
May 02, 2019 | 16.99 | 17.68 | 16.91 | 17.58 | 46,032 | +0.49(+2.89%) |
May 01, 2019 | 17.10 | 17.26 | 16.91 | 17.09 | 158,821 | +0.03(+0.19%) |
Apr 30, 2019 | 17.36 | 17.36 | 16.98 | 17.05 | 61,298 | -0.36(-2.07%) |
Apr 29, 2019 | 17.36 | 17.53 | 17.30 | 17.42 | 41,693 | -0.01(-0.08%) |
Apr 26, 2019 | 17.17 | 17.43 | 17.17 | 17.43 | 16,664 | +0.26(+1.51%) |
Apr 25, 2019 | 17.71 | 17.71 | 17.11 | 17.17 | 75,365 | -0.55(-3.13%) |
Apr 24, 2019 | 17.80 | 17.80 | 17.45 | 17.72 | 85,569 | -0.15(-0.83%) |
Apr 23, 2019 | 17.81 | 17.95 | 17.71 | 17.87 | 127,576 | +0.18(+1.05%) |
Apr 22, 2019 | 18.08 | 18.08 | 17.65 | 17.69 | 16,432 | -0.34(-1.87%) |
Apr 18, 2019 | 17.83 | 18.10 | 17.75 | 18.03 | 29,432 | +0.13(+0.75%) |
Apr 17, 2019 | 18.22 | 18.25 | 17.77 | 17.89 | 41,063 | -0.26(-1.43%) |
Apr 16, 2019 | 17.84 | 18.26 | 17.84 | 18.15 | 28,396 | +0.35(+1.97%) |
Apr 15, 2019 | 17.83 | 17.83 | 17.56 | 17.80 | 19,282 | -0.12(-0.67%) |
Apr 12, 2019 | 18.34 | 18.36 | 17.89 | 17.92 | 41,119 | -0.21(-1.17%) |
Apr 11, 2019 | 17.91 | 18.29 | 17.91 | 18.13 | 45,155 | -0.07(-0.38%) |
Apr 10, 2019 | 17.54 | 18.35 | 17.54 | 18.20 | 63,750 | +0.67(+3.79%) |
Apr 09, 2019 | 17.88 | 17.88 | 17.54 | 17.54 | 58,528 | -0.51(-2.82%) |
Apr 08, 2019 | 18.22 | 18.27 | 17.92 | 18.04 | 34,083 | -0.18(-0.99%) |
Apr 05, 2019 | 17.90 | 18.35 | 17.50 | 18.22 | 38,955 | +0.33(+1.83%) |
Apr 04, 2019 | 17.67 | 17.97 | 17.44 | 17.90 | 45,261 | +0.40(+2.30%) |
Apr 03, 2019 | 17.33 | 17.67 | 17.22 | 17.49 | 141,003 | +0.16(+0.91%) |
Apr 02, 2019 | 17.12 | 17.51 | 17.11 | 17.34 | 91,188 | +0.13(+0.75%) |
Apr 01, 2019 | 17.10 | 17.48 | 17.10 | 17.21 | 81,185 | +0.19(+1.11%) |
Mar 29, 2019 | 17.36 | 17.76 | 16.93 | 17.02 | 188,284 | -0.37(-2.13%) |
Mar 28, 2019 | 16.82 | 17.50 | 16.82 | 17.39 | 88,327 | +0.13(+0.75%) |
Mar 27, 2019 | 17.15 | 17.39 | 16.98 | 17.26 | 66,834 | +0.00(+0.00%) |
Mar 26, 2019 | 17.43 | 17.76 | 17.21 | 17.26 | 43,450 | -0.11(-0.61%) |
Mar 25, 2019 | 17.17 | 17.44 | 16.74 | 17.36 | 55,139 | +0.30(+1.79%) |
Mar 22, 2019 | 18.22 | 18.47 | 17.06 | 17.06 | 110,590 | -1.19(-6.53%) |
Mar 21, 2019 | 18.19 | 18.70 | 18.02 | 18.25 | 75,025 | +0.39(+2.17%) |
Mar 20, 2019 | 18.09 | 18.52 | 17.73 | 17.86 | 65,810 | -0.22(-1.23%) |
Mar 19, 2019 | 18.14 | 18.31 | 17.97 | 18.09 | 42,701 | +0.00(+0.03%) |
Mar 18, 2019 | 18.23 | 18.23 | 17.80 | 18.08 | 58,515 | -0.12(-0.66%) |
Mar 15, 2019 | 18.24 | 18.30 | 18.02 | 18.20 | 192,396 | -0.02(-0.10%) |
Mar 14, 2019 | 18.53 | 18.53 | 18.11 | 18.22 | 39,074 | -0.37(-1.99%) |
Mar 13, 2019 | 18.77 | 18.87 | 18.51 | 18.59 | 31,867 | -0.08(-0.42%) |
Mar 12, 2019 | 18.88 | 18.93 | 18.50 | 18.67 | 62,029 | -0.12(-0.66%) |
Mar 11, 2019 | 18.54 | 18.82 | 18.33 | 18.79 | 45,556 | +0.34(+1.85%) |
Mar 08, 2019 | 18.37 | 18.62 | 18.21 | 18.45 | 40,686 | -0.04(-0.22%) |
Mar 07, 2019 | 18.70 | 18.70 | 18.19 | 18.49 | 38,219 | -0.22(-1.16%) |
Mar 06, 2019 | 18.83 | 19.19 | 18.63 | 18.71 | 92,616 | -0.09(-0.49%) |
Mar 05, 2019 | 18.97 | 18.97 | 18.69 | 18.80 | 26,403 | -0.17(-0.90%) |
Mar 04, 2019 | 19.54 | 19.54 | 18.88 | 18.97 | 60,588 | -0.47(-2.40%) |