Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.22 | 16.25 | 15.74 | 16.06 | 10,400 | -0.03(-0.19%) |
May 30, 2019 | 16.26 | 16.26 | 15.74 | 16.09 | 15,448 | +0.04(+0.25%) |
May 29, 2019 | 15.93 | 16.35 | 15.92 | 16.05 | 7,427 | +0.03(+0.19%) |
May 28, 2019 | 15.84 | 16.26 | 15.84 | 16.02 | 4,663 | +0.02(+0.12%) |
May 24, 2019 | 15.78 | 16.31 | 15.50 | 16.00 | 21,200 | +0.34(+2.17%) |
May 23, 2019 | 15.82 | 16.31 | 15.63 | 15.66 | 9,365 | -0.18(-1.14%) |
May 22, 2019 | 16.92 | 16.99 | 15.82 | 15.84 | 6,580 | -0.55(-3.36%) |
May 21, 2019 | 16.44 | 16.83 | 16.23 | 16.39 | 10,047 | -0.06(-0.36%) |
May 20, 2019 | 16.59 | 16.90 | 16.39 | 16.45 | 6,029 | -0.12(-0.72%) |
May 17, 2019 | 16.72 | 16.92 | 16.45 | 16.57 | 9,600 | -0.26(-1.54%) |
May 16, 2019 | 16.60 | 16.95 | 16.43 | 16.83 | 5,399 | -0.04(-0.24%) |
May 15, 2019 | 17.00 | 17.00 | 16.63 | 16.87 | 22,343 | -0.10(-0.59%) |
May 14, 2019 | 16.92 | 16.99 | 16.80 | 16.97 | 7,005 | +0.35(+2.11%) |
May 13, 2019 | 16.73 | 16.98 | 16.52 | 16.62 | 8,936 | -0.36(-2.12%) |
May 10, 2019 | 16.81 | 17.00 | 16.44 | 16.98 | 7,300 | +0.04(+0.24%) |
May 09, 2019 | 16.33 | 16.94 | 16.20 | 16.94 | 7,228 | +0.34(+2.05%) |
May 08, 2019 | 16.85 | 16.96 | 15.79 | 16.60 | 4,587 | -0.13(-0.78%) |
May 07, 2019 | 16.70 | 17.00 | 16.02 | 16.73 | 28,249 | +0.03(+0.18%) |
May 06, 2019 | 16.06 | 17.00 | 15.73 | 16.70 | 54,875 | +0.21(+1.27%) |
May 03, 2019 | 16.50 | 16.50 | 16.03 | 16.49 | 4,200 | +0.13(+0.79%) |
May 02, 2019 | 16.26 | 16.36 | 15.91 | 16.36 | 2,178 | +0.23(+1.43%) |
May 01, 2019 | 16.40 | 16.47 | 15.76 | 16.13 | 5,402 | +0.18(+1.13%) |
Apr 30, 2019 | 15.99 | 16.49 | 15.38 | 15.95 | 8,705 | -0.55(-3.33%) |
Apr 29, 2019 | 16.41 | 16.50 | 15.97 | 16.50 | 4,050 | +0.22(+1.35%) |
Apr 26, 2019 | 16.27 | 16.49 | 16.27 | 16.28 | 3,500 | +0.02(+0.12%) |
Apr 25, 2019 | 15.75 | 16.50 | 15.39 | 16.26 | 25,149 | +0.50(+3.17%) |
Apr 24, 2019 | 15.75 | 15.97 | 15.75 | 15.76 | 2,164 | -0.19(-1.19%) |
Apr 23, 2019 | 16.10 | 16.18 | 15.75 | 15.95 | 15,568 | +0.03(+0.19%) |
Apr 22, 2019 | 16.05 | 16.19 | 15.81 | 15.92 | 2,640 | -0.27(-1.67%) |
Apr 18, 2019 | 16.00 | 16.19 | 15.86 | 16.19 | 4,400 | +0.09(+0.56%) |
Apr 17, 2019 | 16.13 | 16.20 | 16.00 | 16.10 | 4,563 | +0.09(+0.56%) |
Apr 16, 2019 | 16.20 | 16.20 | 16.00 | 16.01 | 3,751 | -0.09(-0.56%) |
Apr 15, 2019 | 16.24 | 16.24 | 16.10 | 16.10 | 3,312 | -0.29(-1.77%) |
Apr 12, 2019 | 16.07 | 16.48 | 16.04 | 16.39 | 5,200 | -0.26(-1.56%) |
Apr 11, 2019 | 16.73 | 16.73 | 16.65 | 16.65 | 1,936 | -0.33(-1.94%) |
Apr 10, 2019 | 16.98 | 17.00 | 16.89 | 16.98 | 9,463 | +0.21(+1.25%) |
Apr 09, 2019 | 17.00 | 17.00 | 16.77 | 16.77 | 2,362 | -0.23(-1.35%) |
Apr 08, 2019 | 16.70 | 17.00 | 16.70 | 17.00 | 5,221 | +0.00(+0.00%) |
Apr 05, 2019 | 16.94 | 17.00 | 16.87 | 17.00 | 6,900 | +0.11(+0.65%) |
Apr 04, 2019 | 16.89 | 17.14 | 16.88 | 16.89 | 7,829 | -0.11(-0.65%) |
Apr 03, 2019 | 17.13 | 17.18 | 17.00 | 17.00 | 61,182 | -0.04(-0.23%) |
Apr 02, 2019 | 17.50 | 17.50 | 17.04 | 17.04 | 2,112 | +0.01(+0.06%) |
Apr 01, 2019 | 17.19 | 17.30 | 17.00 | 17.03 | 8,395 | +0.04(+0.24%) |
Mar 29, 2019 | 16.38 | 17.24 | 16.35 | 16.99 | 24,500 | +0.72(+4.43%) |
Mar 28, 2019 | 15.48 | 16.72 | 15.48 | 16.27 | 11,972 | +0.36(+2.26%) |
Mar 27, 2019 | 16.00 | 16.18 | 15.74 | 15.91 | 2,784 | -0.19(-1.18%) |
Mar 26, 2019 | 15.41 | 16.36 | 15.41 | 16.10 | 5,251 | +0.82(+5.37%) |
Mar 25, 2019 | 15.26 | 15.94 | 15.24 | 15.28 | 8,402 | -0.13(-0.84%) |
Mar 22, 2019 | 16.10 | 16.35 | 15.25 | 15.41 | 16,800 | -0.95(-5.81%) |
Mar 21, 2019 | 15.97 | 16.41 | 15.97 | 16.36 | 12,019 | -0.02(-0.12%) |
Mar 20, 2019 | 16.26 | 17.15 | 16.26 | 16.38 | 6,536 | +0.29(+1.80%) |
Mar 19, 2019 | 15.99 | 16.61 | 15.99 | 16.09 | 21,374 | +0.59(+3.81%) |
Mar 18, 2019 | 15.71 | 17.24 | 15.49 | 15.50 | 20,091 | -0.09(-0.58%) |
Mar 15, 2019 | 15.71 | 17.24 | 14.92 | 15.59 | 62,300 | -0.02(-0.13%) |
Mar 14, 2019 | 16.25 | 16.47 | 15.61 | 15.61 | 19,858 | -0.83(-5.05%) |
Mar 13, 2019 | 16.87 | 17.03 | 16.44 | 16.44 | 25,001 | -0.26(-1.56%) |
Mar 12, 2019 | 16.93 | 17.25 | 16.64 | 16.70 | 8,627 | -0.35(-2.05%) |
Mar 11, 2019 | 17.06 | 17.06 | 16.68 | 17.05 | 21,040 | +0.18(+1.07%) |
Mar 08, 2019 | 16.75 | 17.00 | 16.75 | 16.87 | 10,600 | +0.12(+0.72%) |
Mar 07, 2019 | 17.00 | 17.00 | 16.75 | 16.75 | 7,300 | -0.24(-1.41%) |
Mar 06, 2019 | 17.00 | 17.25 | 16.99 | 16.99 | 13,209 | +0.04(+0.24%) |
Mar 05, 2019 | 16.92 | 17.27 | 16.82 | 16.95 | 41,026 | +0.09(+0.53%) |
Mar 04, 2019 | 17.00 | 17.00 | 16.75 | 16.86 | 16,843 | -0.14(-0.82%) |