Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.74 | 15.88 | 15.70 | 15.71 | 98,043 | -0.24(-1.49%) |
May 30, 2019 | 15.98 | 16.05 | 15.85 | 15.94 | 73,713 | +0.10(+0.64%) |
May 29, 2019 | 15.63 | 15.89 | 15.60 | 15.84 | 145,775 | +0.08(+0.54%) |
May 28, 2019 | 15.99 | 16.03 | 15.74 | 15.76 | 56,338 | -0.14(-0.90%) |
May 24, 2019 | 16.16 | 16.17 | 15.90 | 15.90 | 71,388 | -0.08(-0.51%) |
May 23, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 304,162 | -0.35(-2.14%) |
May 22, 2019 | 16.33 | 16.52 | 16.33 | 16.33 | 63,458 | -0.30(-1.79%) |
May 21, 2019 | 16.66 | 16.76 | 16.54 | 16.63 | 142,270 | +0.28(+1.70%) |
May 20, 2019 | 16.51 | 16.60 | 16.25 | 16.35 | 106,003 | -0.63(-3.69%) |
May 17, 2019 | 17.25 | 17.45 | 16.94 | 16.98 | 255,832 | -0.52(-2.97%) |
May 16, 2019 | 17.69 | 17.75 | 17.45 | 17.50 | 117,732 | -0.41(-2.30%) |
May 15, 2019 | 17.55 | 18.03 | 17.55 | 17.91 | 120,544 | +0.17(+0.94%) |
May 14, 2019 | 17.49 | 17.83 | 17.45 | 17.74 | 139,399 | +0.41(+2.37%) |
May 13, 2019 | 17.68 | 17.77 | 17.26 | 17.33 | 238,960 | -0.95(-5.20%) |
May 10, 2019 | 18.10 | 18.36 | 17.90 | 18.28 | 365,825 | +0.07(+0.38%) |
May 09, 2019 | 18.20 | 18.32 | 17.91 | 18.21 | 105,602 | -0.24(-1.31%) |
May 08, 2019 | 18.48 | 18.79 | 18.45 | 18.45 | 196,761 | -0.17(-0.91%) |
May 07, 2019 | 18.71 | 18.85 | 18.41 | 18.62 | 113,433 | -0.30(-1.60%) |
May 06, 2019 | 18.66 | 18.97 | 18.64 | 18.93 | 86,450 | -0.33(-1.70%) |
May 03, 2019 | 19.04 | 19.25 | 18.92 | 19.25 | 62,196 | +0.33(+1.72%) |
May 02, 2019 | 18.73 | 19.07 | 18.61 | 18.93 | 114,178 | +0.11(+0.57%) |
May 01, 2019 | 19.15 | 19.25 | 18.82 | 18.82 | 95,243 | -0.13(-0.69%) |
Apr 30, 2019 | 18.80 | 18.97 | 18.75 | 18.95 | 37,906 | +0.14(+0.76%) |
Apr 29, 2019 | 18.88 | 18.92 | 18.77 | 18.81 | 43,877 | -0.08(-0.40%) |
Apr 26, 2019 | 18.70 | 18.90 | 18.50 | 18.88 | 261,960 | -0.07(-0.38%) |
Apr 25, 2019 | 19.34 | 19.34 | 18.84 | 18.95 | 252,594 | -0.43(-2.24%) |
Apr 24, 2019 | 19.13 | 19.59 | 19.13 | 19.39 | 112,364 | +0.26(+1.34%) |
Apr 23, 2019 | 19.02 | 19.17 | 19.02 | 19.13 | 80,380 | +0.19(+0.99%) |
Apr 22, 2019 | 18.91 | 18.97 | 18.88 | 18.94 | 93,490 | -0.04(-0.21%) |
Apr 18, 2019 | 19.04 | 19.04 | 18.89 | 18.98 | 95,898 | -0.04(-0.21%) |
Apr 17, 2019 | 19.18 | 19.25 | 18.89 | 19.02 | 113,749 | +0.13(+0.69%) |
Apr 16, 2019 | 18.46 | 18.89 | 18.46 | 18.89 | 117,413 | +0.52(+2.84%) |
Apr 15, 2019 | 18.48 | 18.48 | 18.29 | 18.37 | 53,280 | -0.10(-0.55%) |
Apr 12, 2019 | 18.40 | 18.47 | 18.32 | 18.47 | 78,741 | +0.24(+1.31%) |
Apr 11, 2019 | 18.30 | 18.36 | 18.20 | 18.23 | 59,776 | -0.03(-0.14%) |
Apr 10, 2019 | 18.06 | 18.29 | 18.06 | 18.26 | 77,276 | +0.20(+1.10%) |
Apr 09, 2019 | 18.11 | 18.15 | 18.03 | 18.06 | 229,256 | -0.21(-1.13%) |
Apr 08, 2019 | 18.17 | 18.28 | 18.10 | 18.26 | 75,122 | +0.01(+0.05%) |
Apr 05, 2019 | 18.20 | 18.28 | 18.14 | 18.25 | 95,286 | +0.11(+0.61%) |
Apr 04, 2019 | 18.08 | 18.24 | 17.99 | 18.14 | 115,314 | +0.01(+0.07%) |
Apr 03, 2019 | 17.93 | 18.27 | 17.92 | 18.13 | 168,570 | +0.40(+2.26%) |
Apr 02, 2019 | 17.75 | 17.76 | 17.66 | 17.73 | 123,234 | +0.02(+0.13%) |
Apr 01, 2019 | 17.50 | 17.72 | 17.49 | 17.71 | 133,792 | +0.40(+2.30%) |
Mar 29, 2019 | 17.24 | 17.37 | 17.24 | 17.31 | 55,149 | +0.23(+1.32%) |
Mar 28, 2019 | 17.07 | 17.27 | 16.98 | 17.08 | 57,165 | +0.03(+0.17%) |
Mar 27, 2019 | 17.31 | 17.31 | 16.91 | 17.05 | 93,913 | -0.24(-1.42%) |
Mar 26, 2019 | 17.30 | 17.39 | 17.17 | 17.30 | 68,367 | +0.18(+1.03%) |
Mar 25, 2019 | 17.16 | 17.27 | 16.99 | 17.12 | 121,154 | -0.14(-0.81%) |
Mar 22, 2019 | 17.71 | 17.74 | 17.26 | 17.26 | 110,299 | -0.56(-3.15%) |
Mar 21, 2019 | 17.34 | 17.92 | 17.34 | 17.82 | 159,682 | +0.50(+2.86%) |
Mar 20, 2019 | 17.51 | 17.51 | 17.21 | 17.33 | 60,661 | -0.16(-0.92%) |
Mar 19, 2019 | 17.43 | 17.54 | 17.37 | 17.49 | 157,755 | +0.16(+0.94%) |
Mar 18, 2019 | 17.51 | 17.51 | 17.21 | 17.33 | 81,563 | -0.20(-1.14%) |
Mar 15, 2019 | 17.28 | 17.64 | 17.28 | 17.53 | 106,967 | +0.40(+2.34%) |
Mar 14, 2019 | 17.25 | 17.25 | 17.13 | 17.13 | 71,649 | -0.13(-0.76%) |
Mar 13, 2019 | 17.34 | 17.38 | 17.24 | 17.26 | 29,681 | +0.01(+0.05%) |
Mar 12, 2019 | 17.30 | 17.34 | 17.14 | 17.25 | 71,257 | +0.00(+0.02%) |
Mar 11, 2019 | 16.92 | 17.30 | 16.92 | 17.25 | 72,992 | +0.41(+2.42%) |
Mar 08, 2019 | 16.64 | 16.86 | 16.57 | 16.84 | 77,543 | -0.05(-0.31%) |
Mar 07, 2019 | 17.02 | 17.03 | 16.82 | 16.89 | 76,185 | -0.19(-1.11%) |
Mar 06, 2019 | 17.38 | 17.38 | 17.08 | 17.08 | 59,120 | -0.29(-1.65%) |
Mar 05, 2019 | 17.41 | 17.46 | 17.32 | 17.37 | 61,915 | -0.09(-0.52%) |
Mar 04, 2019 | 17.55 | 17.60 | 17.29 | 17.46 | 101,956 | -0.01(-0.04%) |