Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.87 | 16.19 | 15.87 | 16.19 | 533,655 | +0.09(+0.58%) |
May 30, 2019 | 16.27 | 16.46 | 15.93 | 16.09 | 324,667 | -0.14(-0.87%) |
May 29, 2019 | 16.32 | 16.60 | 16.21 | 16.23 | 373,071 | -0.24(-1.49%) |
May 28, 2019 | 16.36 | 16.60 | 16.36 | 16.48 | 358,844 | +0.14(+0.86%) |
May 24, 2019 | 16.50 | 16.55 | 16.29 | 16.34 | 184,150 | -0.03(-0.17%) |
May 23, 2019 | 16.49 | 16.65 | 16.21 | 16.37 | 372,255 | -0.40(-2.41%) |
May 22, 2019 | 16.88 | 16.92 | 16.58 | 16.77 | 183,976 | -0.20(-1.17%) |
May 21, 2019 | 16.95 | 17.16 | 16.89 | 16.97 | 258,481 | +0.12(+0.73%) |
May 20, 2019 | 16.77 | 16.89 | 16.53 | 16.85 | 520,289 | +0.02(+0.11%) |
May 17, 2019 | 16.83 | 17.10 | 16.76 | 16.83 | 362,354 | -0.17(-1.00%) |
May 16, 2019 | 17.30 | 17.44 | 16.95 | 17.00 | 262,848 | -0.27(-1.58%) |
May 15, 2019 | 16.70 | 17.37 | 16.57 | 17.27 | 517,342 | +0.56(+3.32%) |
May 14, 2019 | 17.04 | 17.13 | 16.66 | 16.71 | 415,218 | -0.31(-1.83%) |
May 13, 2019 | 17.61 | 17.78 | 16.99 | 17.02 | 397,162 | -0.99(-5.49%) |
May 10, 2019 | 17.95 | 18.09 | 17.45 | 18.01 | 508,485 | +0.03(+0.16%) |
May 09, 2019 | 18.55 | 18.55 | 17.72 | 17.98 | 476,453 | -0.58(-3.14%) |
May 08, 2019 | 19.77 | 19.77 | 18.01 | 18.57 | 971,108 | -1.45(-7.24%) |
May 07, 2019 | 20.08 | 20.16 | 19.74 | 20.02 | 410,996 | -0.15(-0.75%) |
May 06, 2019 | 19.65 | 20.29 | 19.59 | 20.17 | 317,566 | +0.03(+0.14%) |
May 03, 2019 | 19.39 | 20.15 | 19.31 | 20.14 | 379,665 | +0.70(+3.58%) |
May 02, 2019 | 19.36 | 19.47 | 19.17 | 19.44 | 372,070 | +0.11(+0.58%) |
May 01, 2019 | 19.66 | 19.92 | 19.33 | 19.33 | 309,234 | -0.29(-1.49%) |
Apr 30, 2019 | 19.51 | 19.64 | 19.07 | 19.62 | 663,808 | +0.12(+0.63%) |
Apr 29, 2019 | 19.33 | 19.60 | 19.21 | 19.50 | 398,884 | +0.25(+1.32%) |
Apr 26, 2019 | 18.95 | 19.38 | 18.86 | 19.25 | 349,610 | +0.31(+1.64%) |
Apr 25, 2019 | 19.21 | 19.40 | 18.86 | 18.94 | 362,530 | -0.34(-1.76%) |
Apr 24, 2019 | 19.24 | 19.41 | 19.01 | 19.27 | 1,192,677 | -0.05(-0.24%) |
Apr 23, 2019 | 19.07 | 19.50 | 18.85 | 19.32 | 430,424 | +0.28(+1.48%) |
Apr 22, 2019 | 19.13 | 19.44 | 18.89 | 19.04 | 401,889 | -0.24(-1.22%) |
Apr 18, 2019 | 18.96 | 19.39 | 18.89 | 19.27 | 292,581 | +0.24(+1.24%) |
Apr 17, 2019 | 19.32 | 19.60 | 19.01 | 19.04 | 538,317 | -0.24(-1.27%) |
Apr 16, 2019 | 19.70 | 19.75 | 19.15 | 19.28 | 475,605 | -0.30(-1.54%) |
Apr 15, 2019 | 19.51 | 19.70 | 19.22 | 19.59 | 384,095 | +0.08(+0.39%) |
Apr 12, 2019 | 19.39 | 19.64 | 19.20 | 19.51 | 291,094 | +0.16(+0.83%) |
Apr 11, 2019 | 19.76 | 19.96 | 19.28 | 19.35 | 400,963 | -0.46(-2.33%) |
Apr 10, 2019 | 19.33 | 19.92 | 19.33 | 19.81 | 445,763 | +0.51(+2.63%) |
Apr 09, 2019 | 19.51 | 19.61 | 19.27 | 19.30 | 330,493 | -0.24(-1.20%) |
Apr 08, 2019 | 19.90 | 19.90 | 19.37 | 19.54 | 493,993 | -0.51(-2.54%) |
Apr 05, 2019 | 19.87 | 20.65 | 19.82 | 20.05 | 530,044 | +0.10(+0.52%) |
Apr 04, 2019 | 18.97 | 19.96 | 18.97 | 19.94 | 517,314 | +0.97(+5.11%) |
Apr 03, 2019 | 19.14 | 19.41 | 18.94 | 18.97 | 417,187 | +0.00(+0.00%) |
Apr 02, 2019 | 18.89 | 19.10 | 18.72 | 18.97 | 236,906 | +0.11(+0.60%) |
Apr 01, 2019 | 18.34 | 18.95 | 18.34 | 18.86 | 280,569 | +0.55(+2.98%) |
Mar 29, 2019 | 18.23 | 18.37 | 17.84 | 18.31 | 632,845 | +0.19(+1.04%) |
Mar 28, 2019 | 18.11 | 18.18 | 17.90 | 18.13 | 207,155 | +0.01(+0.05%) |
Mar 27, 2019 | 18.18 | 18.34 | 17.82 | 18.12 | 305,580 | -0.06(-0.31%) |
Mar 26, 2019 | 18.38 | 18.68 | 18.15 | 18.17 | 283,371 | -0.17(-0.92%) |
Mar 25, 2019 | 18.35 | 18.81 | 18.24 | 18.34 | 287,769 | -0.08(-0.46%) |
Mar 22, 2019 | 18.99 | 19.07 | 18.36 | 18.43 | 303,519 | -0.71(-3.69%) |
Mar 21, 2019 | 18.78 | 19.21 | 18.78 | 19.13 | 286,410 | +0.28(+1.50%) |
Mar 20, 2019 | 18.95 | 19.14 | 18.73 | 18.85 | 531,837 | -0.12(-0.65%) |
Mar 19, 2019 | 19.38 | 19.55 | 18.84 | 18.97 | 226,748 | -0.31(-1.61%) |
Mar 18, 2019 | 18.79 | 19.38 | 18.79 | 19.28 | 533,117 | +0.45(+2.40%) |
Mar 15, 2019 | 18.63 | 18.83 | 18.63 | 18.83 | 805,208 | +0.24(+1.27%) |
Mar 14, 2019 | 18.53 | 18.71 | 18.42 | 18.60 | 159,935 | +0.01(+0.05%) |
Mar 13, 2019 | 18.72 | 18.82 | 18.42 | 18.59 | 377,979 | -0.11(-0.60%) |
Mar 12, 2019 | 18.82 | 18.89 | 18.66 | 18.70 | 280,362 | -0.09(-0.50%) |
Mar 11, 2019 | 18.58 | 18.85 | 18.47 | 18.79 | 623,524 | +0.30(+1.63%) |
Mar 08, 2019 | 18.27 | 18.53 | 18.23 | 18.49 | 347,167 | -0.05(-0.25%) |
Mar 07, 2019 | 18.65 | 18.74 | 18.48 | 18.54 | 419,611 | -0.12(-0.66%) |
Mar 06, 2019 | 18.55 | 18.76 | 18.55 | 18.66 | 492,180 | +0.13(+0.71%) |
Mar 05, 2019 | 18.56 | 18.93 | 18.52 | 18.53 | 283,842 | -0.07(-0.35%) |
Mar 04, 2019 | 18.87 | 19.11 | 18.45 | 18.60 | 442,845 | -0.27(-1.45%) |