Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.11 | 18.09 | 17.11 | 18.09 | 30,699 | +0.98(+5.71%) |
May 30, 2019 | 17.39 | 17.80 | 15.78 | 17.11 | 30,725 | -0.42(-2.38%) |
May 29, 2019 | 17.54 | 17.84 | 17.31 | 17.53 | 9,384 | -0.47(-2.62%) |
May 28, 2019 | 18.08 | 19.24 | 17.54 | 18.00 | 28,669 | +0.07(+0.40%) |
May 24, 2019 | 18.94 | 19.17 | 17.93 | 17.93 | 26,945 | -1.48(-7.61%) |
May 23, 2019 | 18.18 | 19.41 | 17.53 | 19.41 | 30,907 | +1.02(+5.57%) |
May 22, 2019 | 18.31 | 18.74 | 18.21 | 18.38 | 26,840 | -0.12(-0.64%) |
May 21, 2019 | 18.67 | 19.14 | 18.39 | 18.50 | 29,675 | -0.27(-1.45%) |
May 20, 2019 | 18.76 | 19.03 | 18.29 | 18.77 | 22,307 | +0.00(+0.00%) |
May 17, 2019 | 18.29 | 18.94 | 18.17 | 18.77 | 18,331 | +0.28(+1.52%) |
May 16, 2019 | 18.32 | 18.76 | 18.23 | 18.49 | 11,621 | +0.34(+1.85%) |
May 15, 2019 | 18.32 | 18.52 | 18.16 | 18.16 | 16,390 | -0.10(-0.55%) |
May 14, 2019 | 18.71 | 18.91 | 18.23 | 18.26 | 20,692 | -0.62(-3.26%) |
May 13, 2019 | 18.92 | 19.05 | 18.28 | 18.87 | 31,901 | -0.07(-0.38%) |
May 10, 2019 | 19.11 | 19.45 | 18.44 | 18.94 | 35,338 | -0.16(-0.85%) |
May 09, 2019 | 18.58 | 19.40 | 18.45 | 19.11 | 15,571 | +0.11(+0.57%) |
May 08, 2019 | 19.23 | 19.37 | 18.56 | 19.00 | 15,263 | -0.24(-1.22%) |
May 07, 2019 | 18.60 | 19.42 | 18.52 | 19.23 | 35,282 | +0.58(+3.11%) |
May 06, 2019 | 18.61 | 18.96 | 18.26 | 18.65 | 49,973 | -0.51(-2.65%) |
May 03, 2019 | 18.22 | 19.88 | 18.17 | 19.16 | 35,779 | +1.09(+6.01%) |
May 02, 2019 | 18.09 | 18.50 | 17.30 | 18.07 | 29,852 | -0.04(-0.20%) |
May 01, 2019 | 18.40 | 18.57 | 17.90 | 18.11 | 32,677 | -0.61(-3.24%) |
Apr 30, 2019 | 20.01 | 20.18 | 18.72 | 18.72 | 37,178 | -1.03(-5.23%) |
Apr 29, 2019 | 20.30 | 20.37 | 18.37 | 19.75 | 40,105 | -0.17(-0.86%) |
Apr 26, 2019 | 19.84 | 20.44 | 19.54 | 19.92 | 54,000 | +0.48(+2.47%) |
Apr 25, 2019 | 19.13 | 19.64 | 18.76 | 19.44 | 37,214 | +0.41(+2.14%) |
Apr 24, 2019 | 19.60 | 20.08 | 19.03 | 19.03 | 41,135 | -1.05(-5.23%) |
Apr 23, 2019 | 19.50 | 20.67 | 19.31 | 20.08 | 75,677 | +0.89(+4.62%) |
Apr 22, 2019 | 17.66 | 19.69 | 17.66 | 19.20 | 36,639 | +1.54(+8.72%) |
Apr 18, 2019 | 17.47 | 17.84 | 16.95 | 17.66 | 20,208 | +0.91(+5.41%) |
Apr 17, 2019 | 16.98 | 17.75 | 16.75 | 16.75 | 16,682 | -1.09(-6.09%) |
Apr 16, 2019 | 17.10 | 17.84 | 16.82 | 17.84 | 18,991 | +0.86(+5.09%) |
Apr 15, 2019 | 17.88 | 17.88 | 16.83 | 16.98 | 8,075 | -0.81(-4.55%) |
Apr 12, 2019 | 17.11 | 18.35 | 16.69 | 17.78 | 26,724 | +0.91(+5.42%) |
Apr 11, 2019 | 16.45 | 16.97 | 16.27 | 16.87 | 15,629 | +0.58(+3.56%) |
Apr 10, 2019 | 17.72 | 18.04 | 15.98 | 16.29 | 42,391 | -1.49(-8.40%) |
Apr 09, 2019 | 17.48 | 18.09 | 17.27 | 17.78 | 25,459 | +0.35(+2.03%) |
Apr 08, 2019 | 17.39 | 18.20 | 16.69 | 17.43 | 27,965 | +0.05(+0.26%) |
Apr 05, 2019 | 16.89 | 17.67 | 16.89 | 17.39 | 21,092 | +0.56(+3.34%) |
Apr 04, 2019 | 16.80 | 16.92 | 16.51 | 16.82 | 16,473 | +0.13(+0.76%) |
Apr 03, 2019 | 16.19 | 16.83 | 15.81 | 16.70 | 9,519 | +0.76(+4.77%) |
Apr 02, 2019 | 15.01 | 16.15 | 15.01 | 15.94 | 18,622 | +1.09(+7.31%) |
Apr 01, 2019 | 14.57 | 15.67 | 14.54 | 14.85 | 36,238 | +0.47(+3.28%) |
Mar 29, 2019 | 14.89 | 15.13 | 14.38 | 14.38 | 48,289 | -0.41(-2.75%) |
Mar 28, 2019 | 15.06 | 15.06 | 14.60 | 14.79 | 16,869 | -0.23(-1.54%) |
Mar 27, 2019 | 15.05 | 15.34 | 14.72 | 15.02 | 14,428 | -0.06(-0.42%) |
Mar 26, 2019 | 15.67 | 15.67 | 14.86 | 15.08 | 22,454 | -0.33(-2.16%) |
Mar 25, 2019 | 14.81 | 15.41 | 14.61 | 15.41 | 3,796 | +0.85(+5.86%) |
Mar 22, 2019 | 15.00 | 15.18 | 14.51 | 14.56 | 20,027 | -0.39(-2.59%) |
Mar 21, 2019 | 15.22 | 15.36 | 14.65 | 14.95 | 18,470 | -0.20(-1.31%) |
Mar 20, 2019 | 15.74 | 16.17 | 15.07 | 15.14 | 27,816 | -0.44(-2.83%) |
Mar 19, 2019 | 15.23 | 15.73 | 15.23 | 15.58 | 6,707 | +0.31(+2.00%) |
Mar 18, 2019 | 15.13 | 15.40 | 15.04 | 15.28 | 11,471 | -0.10(-0.64%) |
Mar 15, 2019 | 15.11 | 15.75 | 15.02 | 15.38 | 15,020 | +0.21(+1.36%) |
Mar 14, 2019 | 15.11 | 15.45 | 15.11 | 15.17 | 2,623 | -0.21(-1.34%) |
Mar 13, 2019 | 15.24 | 15.38 | 15.03 | 15.38 | 11,235 | +0.00(+0.00%) |
Mar 12, 2019 | 15.36 | 15.52 | 15.10 | 15.38 | 9,150 | +0.20(+1.34%) |
Mar 11, 2019 | 15.05 | 15.35 | 14.96 | 15.17 | 9,430 | -0.10(-0.68%) |
Mar 08, 2019 | 15.32 | 15.52 | 15.02 | 15.28 | 11,682 | +0.21(+1.37%) |
Mar 07, 2019 | 14.48 | 15.32 | 14.48 | 15.07 | 9,431 | +0.13(+0.90%) |
Mar 06, 2019 | 14.80 | 15.46 | 14.40 | 14.94 | 15,442 | -0.35(-2.29%) |
Mar 05, 2019 | 15.28 | 15.29 | 14.54 | 15.29 | 19,783 | -0.35(-2.24%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.59 | 15.64 | 2,663 | +0.00(+0.00%) |