Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.62 | 16.62 | 15.78 | 15.96 | 35,000 | -0.76(-4.55%) |
May 30, 2019 | 16.48 | 16.93 | 16.48 | 16.72 | 20,020 | +0.43(+2.64%) |
May 29, 2019 | 16.33 | 16.97 | 16.26 | 16.29 | 33,523 | -0.13(-0.79%) |
May 28, 2019 | 16.73 | 17.01 | 16.00 | 16.42 | 21,782 | -0.64(-3.75%) |
May 24, 2019 | 17.34 | 17.50 | 16.89 | 17.06 | 24,800 | -0.19(-1.10%) |
May 23, 2019 | 17.00 | 17.34 | 16.81 | 17.25 | 29,908 | +0.01(+0.06%) |
May 22, 2019 | 17.06 | 17.35 | 16.89 | 17.24 | 23,741 | -0.06(-0.35%) |
May 21, 2019 | 16.82 | 17.50 | 16.49 | 17.30 | 40,881 | +0.60(+3.59%) |
May 20, 2019 | 16.39 | 16.97 | 16.34 | 16.70 | 17,782 | -0.16(-0.95%) |
May 17, 2019 | 16.94 | 17.00 | 16.57 | 16.86 | 34,300 | -0.27(-1.58%) |
May 16, 2019 | 16.59 | 17.31 | 16.59 | 17.13 | 68,940 | +0.59(+3.57%) |
May 15, 2019 | 15.89 | 16.71 | 15.89 | 16.54 | 24,705 | +0.46(+2.86%) |
May 14, 2019 | 15.30 | 16.20 | 15.30 | 16.08 | 23,504 | +0.87(+5.72%) |
May 13, 2019 | 16.28 | 16.30 | 15.19 | 15.21 | 32,004 | -1.44(-8.65%) |
May 10, 2019 | 16.20 | 16.71 | 15.40 | 16.65 | 88,100 | +0.40(+2.46%) |
May 09, 2019 | 16.52 | 16.70 | 16.20 | 16.25 | 26,455 | -0.38(-2.29%) |
May 08, 2019 | 16.61 | 17.02 | 16.55 | 16.63 | 19,060 | +0.05(+0.30%) |
May 07, 2019 | 16.69 | 16.78 | 16.50 | 16.58 | 23,405 | -0.32(-1.89%) |
May 06, 2019 | 16.81 | 17.16 | 16.67 | 16.90 | 24,450 | -0.26(-1.52%) |
May 03, 2019 | 16.83 | 17.18 | 16.83 | 17.16 | 28,800 | +0.43(+2.57%) |
May 02, 2019 | 16.63 | 16.89 | 16.42 | 16.73 | 19,199 | +0.05(+0.30%) |
May 01, 2019 | 17.00 | 17.16 | 16.61 | 16.68 | 35,906 | -0.60(-3.47%) |
Apr 30, 2019 | 16.96 | 17.28 | 16.67 | 17.28 | 58,154 | +0.39(+2.31%) |
Apr 29, 2019 | 16.95 | 17.05 | 16.70 | 16.89 | 21,606 | -0.09(-0.53%) |
Apr 26, 2019 | 16.76 | 17.10 | 16.55 | 16.98 | 25,200 | +0.25(+1.49%) |
Apr 25, 2019 | 16.42 | 16.92 | 16.30 | 16.73 | 20,186 | +0.29(+1.76%) |
Apr 24, 2019 | 17.60 | 17.60 | 16.44 | 16.44 | 35,307 | -1.28(-7.22%) |
Apr 23, 2019 | 16.93 | 17.94 | 16.75 | 17.72 | 69,447 | +0.77(+4.54%) |
Apr 22, 2019 | 17.10 | 17.15 | 16.80 | 16.95 | 22,861 | -0.27(-1.57%) |
Apr 18, 2019 | 16.81 | 17.22 | 16.70 | 17.22 | 26,400 | +0.32(+1.89%) |
Apr 17, 2019 | 17.08 | 17.17 | 16.69 | 16.90 | 28,768 | -0.16(-0.94%) |
Apr 16, 2019 | 17.47 | 17.47 | 16.94 | 17.06 | 27,398 | -0.44(-2.51%) |
Apr 15, 2019 | 17.09 | 17.54 | 16.92 | 17.50 | 28,785 | +0.36(+2.10%) |
Apr 12, 2019 | 17.20 | 17.24 | 16.98 | 17.14 | 23,500 | -0.06(-0.35%) |
Apr 11, 2019 | 17.78 | 17.78 | 16.96 | 17.20 | 32,105 | -0.62(-3.48%) |
Apr 10, 2019 | 17.29 | 17.85 | 17.18 | 17.82 | 34,468 | +0.47(+2.71%) |
Apr 09, 2019 | 17.75 | 17.82 | 17.19 | 17.35 | 40,344 | -0.48(-2.69%) |
Apr 08, 2019 | 17.39 | 17.87 | 17.20 | 17.83 | 29,479 | +0.39(+2.24%) |
Apr 05, 2019 | 16.96 | 17.47 | 16.96 | 17.44 | 59,000 | +0.48(+2.83%) |
Apr 04, 2019 | 17.09 | 17.21 | 16.73 | 16.96 | 14,451 | -0.19(-1.11%) |
Apr 03, 2019 | 17.07 | 17.22 | 16.89 | 17.15 | 33,671 | +0.10(+0.59%) |
Apr 02, 2019 | 16.93 | 17.25 | 16.93 | 17.05 | 43,371 | +0.05(+0.29%) |
Apr 01, 2019 | 17.00 | 17.15 | 16.86 | 17.00 | 42,966 | -0.30(-1.73%) |
Mar 29, 2019 | 17.00 | 17.69 | 16.95 | 17.30 | 43,100 | +0.32(+1.88%) |
Mar 28, 2019 | 16.61 | 17.01 | 16.40 | 16.98 | 21,751 | +0.31(+1.86%) |
Mar 27, 2019 | 16.94 | 17.03 | 16.27 | 16.67 | 49,981 | -0.27(-1.59%) |
Mar 26, 2019 | 16.71 | 16.98 | 16.69 | 16.94 | 26,737 | +0.25(+1.50%) |
Mar 25, 2019 | 16.77 | 16.89 | 16.01 | 16.69 | 73,517 | -0.08(-0.48%) |
Mar 22, 2019 | 16.87 | 17.12 | 16.59 | 16.77 | 81,900 | -0.19(-1.12%) |
Mar 21, 2019 | 16.81 | 17.09 | 16.50 | 16.96 | 313,253 | -1.23(-6.76%) |
Mar 20, 2019 | 18.00 | 18.67 | 17.68 | 18.19 | 33,501 | +0.18(+1.00%) |
Mar 19, 2019 | 17.44 | 18.21 | 17.10 | 18.01 | 43,613 | +0.65(+3.74%) |
Mar 18, 2019 | 16.05 | 17.43 | 16.05 | 17.36 | 30,116 | +1.31(+8.16%) |
Mar 15, 2019 | 17.18 | 17.43 | 15.90 | 16.05 | 162,000 | -1.12(-6.52%) |
Mar 14, 2019 | 17.78 | 18.53 | 17.09 | 17.17 | 49,747 | -0.61(-3.43%) |
Mar 13, 2019 | 18.01 | 18.30 | 17.71 | 17.78 | 55,316 | -0.75(-4.05%) |
Mar 12, 2019 | 19.74 | 19.86 | 18.51 | 18.53 | 78,501 | -1.21(-6.13%) |
Mar 11, 2019 | 19.15 | 19.84 | 19.15 | 19.74 | 56,963 | +0.62(+3.24%) |
Mar 08, 2019 | 18.99 | 19.26 | 18.78 | 19.12 | 34,000 | +0.12(+0.63%) |
Mar 07, 2019 | 19.04 | 19.80 | 18.93 | 19.00 | 42,428 | -0.05(-0.26%) |
Mar 06, 2019 | 18.74 | 19.14 | 18.72 | 19.05 | 84,164 | -0.06(-0.31%) |
Mar 05, 2019 | 18.87 | 19.25 | 18.54 | 19.11 | 51,623 | +0.25(+1.33%) |
Mar 04, 2019 | 19.15 | 19.29 | 18.45 | 18.86 | 30,657 | -0.25(-1.31%) |