Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.16 | 15.80 | 15.15 | 15.65 | 450,800 | +0.06(+0.38%) |
May 30, 2019 | 15.92 | 16.10 | 15.46 | 15.59 | 530,588 | -0.33(-2.07%) |
May 29, 2019 | 16.15 | 16.18 | 15.65 | 15.92 | 627,650 | -0.38(-2.33%) |
May 28, 2019 | 15.75 | 16.37 | 15.66 | 16.30 | 523,420 | +0.53(+3.36%) |
May 24, 2019 | 15.53 | 15.86 | 15.33 | 15.77 | 344,600 | +0.29(+1.87%) |
May 23, 2019 | 15.55 | 15.80 | 15.13 | 15.48 | 827,223 | -0.23(-1.46%) |
May 22, 2019 | 15.78 | 15.99 | 15.50 | 15.71 | 450,757 | -0.07(-0.44%) |
May 21, 2019 | 15.86 | 16.23 | 15.56 | 15.78 | 795,286 | -0.18(-1.13%) |
May 20, 2019 | 16.15 | 16.32 | 15.87 | 15.96 | 965,935 | -0.40(-2.44%) |
May 17, 2019 | 16.73 | 16.97 | 16.35 | 16.36 | 365,700 | -0.50(-2.97%) |
May 16, 2019 | 17.12 | 17.65 | 16.82 | 16.86 | 413,782 | -0.18(-1.06%) |
May 15, 2019 | 16.68 | 17.10 | 16.58 | 17.04 | 303,576 | +0.19(+1.13%) |
May 14, 2019 | 16.92 | 17.12 | 16.78 | 16.85 | 437,884 | +0.15(+0.90%) |
May 13, 2019 | 17.33 | 17.33 | 16.56 | 16.70 | 725,641 | -1.04(-5.86%) |
May 10, 2019 | 17.79 | 18.23 | 17.28 | 17.74 | 548,500 | -0.19(-1.06%) |
May 09, 2019 | 17.79 | 18.01 | 17.52 | 17.93 | 430,872 | -0.01(-0.06%) |
May 08, 2019 | 17.20 | 18.14 | 17.11 | 17.94 | 578,131 | +0.64(+3.70%) |
May 07, 2019 | 17.22 | 18.05 | 16.56 | 17.30 | 1,933,582 | -1.10(-5.98%) |
May 06, 2019 | 17.25 | 18.41 | 17.00 | 18.40 | 1,089,491 | +0.75(+4.25%) |
May 03, 2019 | 16.79 | 17.67 | 16.77 | 17.65 | 506,000 | +0.87(+5.18%) |
May 02, 2019 | 16.65 | 17.05 | 16.26 | 16.78 | 517,627 | +0.16(+0.96%) |
May 01, 2019 | 17.06 | 17.22 | 16.60 | 16.62 | 595,743 | -0.37(-2.18%) |
Apr 30, 2019 | 17.84 | 18.02 | 16.84 | 16.99 | 758,959 | -0.99(-5.51%) |
Apr 29, 2019 | 17.92 | 18.11 | 17.85 | 17.98 | 345,981 | +0.16(+0.90%) |
Apr 26, 2019 | 17.60 | 17.83 | 17.35 | 17.82 | 309,200 | +0.22(+1.25%) |
Apr 25, 2019 | 17.75 | 17.80 | 17.27 | 17.60 | 374,236 | -0.01(-0.06%) |
Apr 24, 2019 | 17.88 | 18.10 | 17.61 | 17.61 | 495,145 | -0.20(-1.12%) |
Apr 23, 2019 | 16.80 | 17.87 | 16.78 | 17.81 | 624,219 | +1.05(+6.26%) |
Apr 22, 2019 | 16.63 | 17.21 | 16.46 | 16.76 | 457,827 | +0.13(+0.78%) |
Apr 18, 2019 | 16.23 | 16.98 | 16.15 | 16.63 | 570,400 | +0.37(+2.28%) |
Apr 17, 2019 | 18.55 | 18.55 | 16.20 | 16.26 | 1,258,824 | -2.26(-12.20%) |
Apr 16, 2019 | 18.59 | 18.70 | 18.32 | 18.52 | 392,379 | +0.02(+0.11%) |
Apr 15, 2019 | 18.70 | 18.85 | 18.23 | 18.50 | 519,652 | -0.17(-0.91%) |
Apr 12, 2019 | 18.74 | 18.89 | 18.32 | 18.67 | 637,000 | +0.07(+0.38%) |
Apr 11, 2019 | 18.40 | 18.62 | 18.04 | 18.60 | 826,371 | +0.17(+0.92%) |
Apr 10, 2019 | 18.10 | 18.61 | 18.10 | 18.43 | 507,749 | +0.33(+1.82%) |
Apr 09, 2019 | 17.83 | 18.21 | 17.83 | 18.10 | 507,464 | +0.14(+0.78%) |
Apr 08, 2019 | 18.19 | 18.23 | 17.30 | 17.96 | 559,812 | +0.19(+1.07%) |
Apr 05, 2019 | 17.31 | 18.15 | 17.31 | 17.77 | 483,800 | +0.47(+2.72%) |
Apr 04, 2019 | 17.55 | 17.56 | 16.70 | 17.30 | 508,049 | -0.25(-1.42%) |
Apr 03, 2019 | 17.29 | 17.79 | 17.27 | 17.55 | 375,029 | +0.37(+2.15%) |
Apr 02, 2019 | 17.28 | 17.40 | 17.10 | 17.18 | 344,143 | -0.12(-0.69%) |
Apr 01, 2019 | 17.52 | 17.99 | 17.17 | 17.30 | 601,707 | -0.21(-1.20%) |
Mar 29, 2019 | 17.44 | 17.54 | 17.06 | 17.51 | 652,200 | +0.23(+1.33%) |
Mar 28, 2019 | 17.34 | 17.66 | 17.00 | 17.28 | 350,550 | +0.03(+0.17%) |
Mar 27, 2019 | 17.76 | 17.93 | 16.93 | 17.25 | 557,901 | -0.59(-3.31%) |
Mar 26, 2019 | 18.37 | 18.57 | 17.58 | 17.84 | 491,764 | -0.35(-1.92%) |
Mar 25, 2019 | 18.24 | 18.47 | 17.80 | 18.19 | 844,024 | +0.01(+0.06%) |
Mar 22, 2019 | 19.16 | 19.23 | 18.09 | 18.18 | 507,700 | -1.15(-5.95%) |
Mar 21, 2019 | 18.38 | 19.40 | 18.26 | 19.33 | 446,125 | +0.82(+4.43%) |
Mar 20, 2019 | 18.75 | 19.14 | 18.45 | 18.51 | 491,924 | -0.31(-1.65%) |
Mar 19, 2019 | 19.25 | 19.25 | 18.77 | 18.82 | 491,788 | -0.44(-2.28%) |
Mar 18, 2019 | 19.19 | 19.61 | 19.05 | 19.26 | 421,149 | +0.06(+0.31%) |
Mar 15, 2019 | 19.18 | 19.50 | 19.00 | 19.20 | 748,300 | -0.02(-0.10%) |
Mar 14, 2019 | 19.78 | 19.96 | 19.20 | 19.22 | 442,690 | -0.59(-2.98%) |
Mar 13, 2019 | 20.23 | 20.27 | 19.79 | 19.81 | 447,878 | -0.33(-1.64%) |
Mar 12, 2019 | 20.12 | 20.25 | 20.01 | 20.14 | 519,757 | +0.04(+0.20%) |
Mar 11, 2019 | 20.25 | 20.30 | 19.90 | 20.10 | 572,665 | -0.19(-0.94%) |
Mar 08, 2019 | 20.13 | 20.45 | 19.76 | 20.29 | 598,500 | +0.07(+0.35%) |
Mar 07, 2019 | 19.78 | 20.31 | 19.38 | 20.22 | 876,081 | +0.43(+2.17%) |
Mar 06, 2019 | 20.03 | 20.23 | 19.56 | 19.79 | 886,353 | -0.20(-1.00%) |
Mar 05, 2019 | 19.80 | 20.50 | 19.51 | 19.99 | 851,351 | +0.11(+0.55%) |
Mar 04, 2019 | 19.32 | 20.06 | 19.06 | 19.88 | 751,905 | +0.57(+2.95%) |