Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.00 | 16.94 | 15.75 | 16.79 | 854,000 | +0.59(+3.64%) |
May 30, 2019 | 16.25 | 16.35 | 15.82 | 16.20 | 377,427 | -0.05(-0.31%) |
May 29, 2019 | 15.94 | 16.43 | 15.80 | 16.25 | 166,933 | +0.19(+1.18%) |
May 28, 2019 | 15.94 | 16.22 | 15.64 | 16.06 | 112,299 | +0.13(+0.82%) |
May 24, 2019 | 16.50 | 16.76 | 15.73 | 15.93 | 53,300 | -0.53(-3.22%) |
May 23, 2019 | 16.28 | 16.61 | 15.77 | 16.46 | 71,844 | +0.10(+0.61%) |
May 22, 2019 | 16.33 | 16.70 | 16.11 | 16.36 | 106,385 | +0.07(+0.43%) |
May 21, 2019 | 16.30 | 16.50 | 16.13 | 16.29 | 72,944 | +0.11(+0.68%) |
May 20, 2019 | 15.85 | 16.56 | 15.65 | 16.18 | 145,941 | +0.25(+1.57%) |
May 17, 2019 | 15.68 | 16.09 | 15.63 | 15.93 | 74,000 | -0.01(-0.06%) |
May 16, 2019 | 15.95 | 16.44 | 15.46 | 15.94 | 89,124 | -0.14(-0.87%) |
May 15, 2019 | 16.13 | 16.48 | 15.60 | 16.08 | 103,467 | -0.32(-1.95%) |
May 14, 2019 | 16.06 | 16.70 | 16.06 | 16.40 | 64,477 | +0.22(+1.36%) |
May 13, 2019 | 16.21 | 16.31 | 15.25 | 16.18 | 90,399 | -0.27(-1.64%) |
May 10, 2019 | 16.88 | 17.01 | 15.60 | 16.45 | 153,000 | -0.47(-2.78%) |
May 09, 2019 | 17.34 | 17.63 | 16.59 | 16.92 | 102,128 | -0.93(-5.24%) |
May 08, 2019 | 17.53 | 18.14 | 17.16 | 17.86 | 166,247 | +0.25(+1.39%) |
May 07, 2019 | 16.73 | 17.76 | 16.73 | 17.61 | 149,215 | +0.55(+3.22%) |
May 06, 2019 | 16.93 | 17.52 | 16.81 | 17.06 | 73,932 | -0.32(-1.84%) |
May 03, 2019 | 16.98 | 17.63 | 16.91 | 17.38 | 90,500 | +0.43(+2.54%) |
May 02, 2019 | 16.57 | 17.35 | 16.35 | 16.95 | 74,102 | +0.20(+1.19%) |
May 01, 2019 | 17.11 | 17.19 | 16.37 | 16.75 | 74,698 | -0.25(-1.47%) |
Apr 30, 2019 | 17.02 | 17.70 | 16.51 | 17.00 | 88,327 | -0.18(-1.05%) |
Apr 29, 2019 | 16.89 | 17.49 | 16.38 | 17.18 | 72,702 | +0.22(+1.30%) |
Apr 26, 2019 | 16.26 | 16.97 | 16.18 | 16.96 | 45,600 | +0.56(+3.41%) |
Apr 25, 2019 | 16.37 | 16.44 | 16.01 | 16.40 | 79,361 | +0.09(+0.55%) |
Apr 24, 2019 | 16.59 | 16.95 | 16.21 | 16.31 | 57,314 | -0.20(-1.21%) |
Apr 23, 2019 | 16.40 | 16.80 | 16.00 | 16.51 | 184,070 | +0.37(+2.29%) |
Apr 22, 2019 | 14.72 | 16.32 | 14.72 | 16.14 | 353,149 | +1.01(+6.68%) |
Apr 18, 2019 | 15.81 | 15.97 | 14.08 | 15.13 | 255,000 | -0.78(-4.90%) |
Apr 17, 2019 | 16.48 | 16.77 | 15.60 | 15.91 | 118,353 | -0.69(-4.16%) |
Apr 16, 2019 | 16.59 | 16.78 | 16.40 | 16.60 | 117,302 | -0.24(-1.43%) |
Apr 15, 2019 | 17.26 | 17.57 | 16.55 | 16.84 | 145,108 | -0.20(-1.17%) |
Apr 12, 2019 | 17.46 | 17.54 | 17.02 | 17.04 | 12,500 | -0.46(-2.63%) |
Apr 11, 2019 | 17.80 | 17.80 | 17.25 | 17.50 | 35,531 | -0.13(-0.74%) |
Apr 10, 2019 | 17.65 | 18.23 | 17.51 | 17.63 | 31,890 | +0.03(+0.17%) |
Apr 09, 2019 | 17.62 | 18.46 | 17.50 | 17.60 | 43,689 | -0.02(-0.11%) |
Apr 08, 2019 | 17.83 | 18.05 | 17.60 | 17.62 | 17,918 | -0.23(-1.29%) |
Apr 05, 2019 | 18.21 | 18.55 | 17.75 | 17.85 | 30,900 | -0.33(-1.82%) |
Apr 04, 2019 | 18.79 | 19.00 | 18.05 | 18.18 | 60,401 | -0.63(-3.35%) |
Apr 03, 2019 | 18.96 | 19.59 | 18.30 | 18.81 | 88,563 | -0.05(-0.27%) |
Apr 02, 2019 | 18.90 | 19.19 | 18.65 | 18.86 | 57,423 | -0.05(-0.26%) |
Apr 01, 2019 | 18.81 | 19.06 | 18.25 | 18.91 | 100,026 | +0.07(+0.37%) |
Mar 29, 2019 | 18.39 | 19.00 | 18.00 | 18.84 | 74,100 | +0.50(+2.73%) |
Mar 28, 2019 | 18.25 | 18.75 | 18.08 | 18.34 | 15,899 | +0.15(+0.82%) |
Mar 27, 2019 | 18.64 | 18.64 | 17.95 | 18.19 | 35,685 | -0.35(-1.89%) |
Mar 26, 2019 | 18.70 | 18.95 | 18.25 | 18.54 | 44,239 | -0.18(-0.96%) |
Mar 25, 2019 | 18.23 | 18.97 | 18.10 | 18.72 | 34,017 | +0.64(+3.54%) |
Mar 22, 2019 | 18.62 | 18.88 | 17.75 | 18.08 | 51,700 | -0.59(-3.16%) |
Mar 21, 2019 | 18.90 | 19.04 | 18.55 | 18.67 | 63,557 | -0.34(-1.79%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 19.01 | 46,403 | +0.06(+0.32%) |
Mar 19, 2019 | 18.99 | 19.21 | 18.93 | 18.95 | 32,563 | +0.08(+0.42%) |
Mar 18, 2019 | 18.60 | 19.10 | 18.48 | 18.87 | 59,455 | +0.28(+1.51%) |
Mar 15, 2019 | 18.16 | 18.99 | 17.90 | 18.59 | 146,100 | +0.48(+2.65%) |
Mar 14, 2019 | 18.01 | 18.46 | 17.79 | 18.11 | 25,896 | +0.11(+0.61%) |
Mar 13, 2019 | 19.05 | 19.05 | 17.90 | 18.00 | 63,244 | -0.99(-5.21%) |
Mar 12, 2019 | 19.08 | 19.45 | 18.75 | 18.99 | 66,282 | -0.03(-0.16%) |
Mar 11, 2019 | 18.89 | 19.24 | 18.58 | 19.02 | 85,558 | +0.22(+1.17%) |
Mar 08, 2019 | 18.99 | 20.09 | 18.48 | 18.80 | 248,700 | -0.38(-1.98%) |
Mar 07, 2019 | 19.78 | 19.82 | 19.00 | 19.18 | 90,287 | -0.52(-2.64%) |
Mar 06, 2019 | 20.01 | 20.01 | 19.26 | 19.70 | 85,493 | -0.30(-1.50%) |
Mar 05, 2019 | 20.46 | 20.56 | 19.36 | 20.00 | 42,296 | -0.33(-1.62%) |
Mar 04, 2019 | 20.82 | 21.08 | 20.25 | 20.33 | 62,676 | -0.51(-2.45%) |