Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.29 | 15.35 | 14.02 | 14.61 | 439,200 | -1.00(-6.41%) |
May 30, 2019 | 15.35 | 16.04 | 15.23 | 15.61 | 195,715 | +0.26(+1.69%) |
May 29, 2019 | 15.53 | 15.77 | 15.10 | 15.35 | 238,210 | -0.43(-2.72%) |
May 28, 2019 | 15.94 | 16.45 | 15.60 | 15.78 | 193,261 | -0.16(-1.00%) |
May 24, 2019 | 16.45 | 16.62 | 15.70 | 15.94 | 99,100 | -0.41(-2.51%) |
May 23, 2019 | 16.67 | 16.87 | 16.15 | 16.35 | 117,666 | -0.59(-3.48%) |
May 22, 2019 | 17.33 | 17.61 | 16.88 | 16.94 | 99,499 | -0.52(-2.98%) |
May 21, 2019 | 17.17 | 18.15 | 17.08 | 17.46 | 91,628 | +0.47(+2.77%) |
May 20, 2019 | 17.83 | 17.83 | 15.76 | 16.99 | 392,251 | -1.12(-6.18%) |
May 17, 2019 | 17.81 | 18.28 | 17.53 | 18.11 | 103,300 | +0.09(+0.50%) |
May 16, 2019 | 17.93 | 18.40 | 17.93 | 18.02 | 93,315 | +0.16(+0.90%) |
May 15, 2019 | 18.09 | 18.68 | 17.51 | 17.86 | 113,274 | -0.59(-3.20%) |
May 14, 2019 | 17.66 | 18.56 | 17.66 | 18.45 | 99,718 | +0.86(+4.89%) |
May 13, 2019 | 17.64 | 17.99 | 17.28 | 17.59 | 161,246 | -0.57(-3.14%) |
May 10, 2019 | 18.82 | 19.33 | 17.78 | 18.16 | 208,500 | -0.82(-4.32%) |
May 09, 2019 | 18.12 | 19.07 | 17.37 | 18.98 | 225,561 | +0.60(+3.26%) |
May 08, 2019 | 18.30 | 18.73 | 17.95 | 18.38 | 100,876 | +0.03(+0.16%) |
May 07, 2019 | 18.18 | 18.37 | 17.75 | 18.35 | 138,406 | -0.12(-0.65%) |
May 06, 2019 | 18.07 | 18.90 | 17.51 | 18.47 | 95,214 | -0.14(-0.75%) |
May 03, 2019 | 18.49 | 18.88 | 18.22 | 18.61 | 114,800 | +0.32(+1.75%) |
May 02, 2019 | 19.15 | 19.25 | 18.13 | 18.29 | 164,601 | -0.96(-4.99%) |
May 01, 2019 | 19.52 | 19.52 | 18.86 | 19.25 | 173,823 | -0.17(-0.88%) |
Apr 30, 2019 | 19.01 | 19.50 | 18.90 | 19.42 | 168,334 | +0.42(+2.21%) |
Apr 29, 2019 | 18.40 | 19.13 | 18.40 | 19.00 | 146,494 | +0.67(+3.66%) |
Apr 26, 2019 | 18.58 | 18.87 | 18.13 | 18.33 | 124,900 | -0.30(-1.61%) |
Apr 25, 2019 | 17.84 | 18.79 | 17.66 | 18.63 | 224,932 | +0.78(+4.37%) |
Apr 24, 2019 | 18.71 | 18.80 | 17.67 | 17.85 | 139,307 | -0.95(-5.05%) |
Apr 23, 2019 | 18.97 | 19.16 | 18.59 | 18.80 | 235,442 | -0.11(-0.58%) |
Apr 22, 2019 | 18.55 | 19.00 | 18.34 | 18.91 | 164,600 | +0.47(+2.55%) |
Apr 18, 2019 | 19.27 | 19.58 | 18.34 | 18.44 | 1,340,500 | -0.95(-4.90%) |
Apr 17, 2019 | 19.30 | 19.78 | 18.66 | 19.39 | 403,183 | +0.29(+1.52%) |
Apr 16, 2019 | 19.27 | 19.51 | 19.00 | 19.10 | 294,177 | -0.04(-0.21%) |
Apr 15, 2019 | 17.91 | 19.25 | 17.91 | 19.14 | 418,949 | +1.25(+6.99%) |
Apr 12, 2019 | 18.05 | 18.13 | 17.70 | 17.89 | 70,600 | -0.03(-0.17%) |
Apr 11, 2019 | 17.99 | 18.07 | 17.46 | 17.92 | 118,523 | -0.06(-0.33%) |
Apr 10, 2019 | 18.18 | 18.34 | 17.84 | 17.98 | 117,452 | -0.21(-1.15%) |
Apr 09, 2019 | 17.77 | 18.53 | 17.56 | 18.19 | 139,635 | +0.35(+1.96%) |
Apr 08, 2019 | 17.91 | 18.07 | 17.33 | 17.84 | 161,750 | -0.11(-0.61%) |
Apr 05, 2019 | 18.09 | 18.38 | 17.83 | 17.95 | 122,000 | -0.14(-0.77%) |
Apr 04, 2019 | 19.51 | 19.51 | 17.60 | 18.09 | 266,198 | -1.01(-5.29%) |
Apr 03, 2019 | 19.74 | 20.01 | 18.95 | 19.10 | 191,161 | -0.45(-2.30%) |
Apr 02, 2019 | 18.71 | 19.78 | 18.26 | 19.55 | 425,566 | +0.81(+4.32%) |
Apr 01, 2019 | 18.63 | 18.96 | 17.82 | 18.74 | 292,404 | +0.34(+1.85%) |
Mar 29, 2019 | 17.84 | 18.71 | 17.44 | 18.40 | 355,900 | +0.77(+4.37%) |
Mar 28, 2019 | 18.06 | 18.56 | 17.46 | 17.63 | 311,436 | -0.58(-3.19%) |
Mar 27, 2019 | 18.02 | 18.88 | 16.65 | 18.21 | 925,619 | -1.62(-8.17%) |
Mar 26, 2019 | 19.83 | 20.62 | 19.51 | 19.83 | 279,483 | +0.14(+0.71%) |
Mar 25, 2019 | 19.06 | 19.74 | 18.18 | 19.69 | 350,578 | +0.63(+3.31%) |
Mar 22, 2019 | 19.79 | 19.83 | 18.75 | 19.06 | 144,100 | -0.84(-4.22%) |
Mar 21, 2019 | 19.26 | 20.17 | 19.16 | 19.90 | 133,799 | +0.55(+2.84%) |
Mar 20, 2019 | 19.73 | 19.82 | 18.71 | 19.35 | 166,185 | -0.39(-1.98%) |
Mar 19, 2019 | 19.40 | 19.93 | 19.17 | 19.74 | 163,314 | +0.48(+2.49%) |
Mar 18, 2019 | 19.35 | 19.84 | 19.16 | 19.26 | 194,392 | +0.01(+0.05%) |
Mar 15, 2019 | 18.85 | 19.63 | 18.52 | 19.25 | 449,700 | +0.45(+2.39%) |
Mar 14, 2019 | 19.38 | 19.58 | 18.47 | 18.80 | 220,613 | -0.57(-2.94%) |
Mar 13, 2019 | 19.57 | 20.01 | 19.07 | 19.37 | 205,805 | -0.11(-0.56%) |
Mar 12, 2019 | 19.51 | 19.97 | 19.17 | 19.48 | 158,241 | +0.03(+0.15%) |
Mar 11, 2019 | 18.68 | 19.63 | 18.68 | 19.45 | 167,291 | +0.89(+4.80%) |
Mar 08, 2019 | 18.49 | 18.93 | 18.37 | 18.56 | 118,500 | -0.08(-0.43%) |
Mar 07, 2019 | 19.02 | 19.39 | 18.62 | 18.64 | 157,014 | -0.46(-2.41%) |
Mar 06, 2019 | 19.47 | 19.70 | 18.57 | 19.10 | 160,447 | -0.40(-2.05%) |
Mar 05, 2019 | 20.47 | 20.54 | 19.06 | 19.50 | 207,414 | -0.98(-4.79%) |
Mar 04, 2019 | 21.97 | 21.99 | 19.51 | 20.48 | 384,726 | -1.45(-6.61%) |