Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.91 | 19.10 | 18.70 | 18.82 | 73,000 | -0.23(-1.21%) |
May 30, 2019 | 18.61 | 19.11 | 18.61 | 19.05 | 247,175 | +0.51(+2.75%) |
May 29, 2019 | 18.54 | 18.68 | 18.34 | 18.54 | 25,425 | -0.04(-0.22%) |
May 28, 2019 | 18.49 | 18.88 | 18.49 | 18.58 | 60,058 | +0.16(+0.87%) |
May 24, 2019 | 18.25 | 18.46 | 18.17 | 18.42 | 37,500 | +0.27(+1.49%) |
May 23, 2019 | 18.40 | 18.40 | 17.93 | 18.15 | 29,134 | -0.39(-2.10%) |
May 22, 2019 | 18.91 | 18.91 | 18.36 | 18.54 | 31,060 | -0.25(-1.33%) |
May 21, 2019 | 18.46 | 18.89 | 18.36 | 18.79 | 132,308 | +0.48(+2.62%) |
May 20, 2019 | 18.01 | 18.37 | 17.92 | 18.31 | 91,563 | +0.28(+1.55%) |
May 17, 2019 | 18.21 | 18.48 | 17.96 | 18.03 | 88,800 | -0.46(-2.49%) |
May 16, 2019 | 18.86 | 18.86 | 18.29 | 18.49 | 70,234 | -0.18(-0.96%) |
May 15, 2019 | 18.55 | 18.76 | 18.14 | 18.67 | 65,702 | +0.02(+0.11%) |
May 14, 2019 | 19.11 | 19.36 | 18.48 | 18.65 | 80,486 | -0.52(-2.71%) |
May 13, 2019 | 19.19 | 19.88 | 18.99 | 19.17 | 174,170 | +0.28(+1.48%) |
May 10, 2019 | 18.00 | 19.09 | 17.39 | 18.89 | 129,900 | +1.37(+7.82%) |
May 09, 2019 | 17.20 | 17.72 | 17.00 | 17.52 | 45,859 | +0.33(+1.92%) |
May 08, 2019 | 17.44 | 17.45 | 16.80 | 17.19 | 77,307 | -0.35(-2.00%) |
May 07, 2019 | 17.44 | 17.75 | 17.33 | 17.54 | 56,105 | -0.08(-0.45%) |
May 06, 2019 | 17.65 | 18.07 | 17.49 | 17.62 | 36,017 | -0.39(-2.17%) |
May 03, 2019 | 17.57 | 18.05 | 17.39 | 18.01 | 40,800 | +0.51(+2.91%) |
May 02, 2019 | 17.40 | 17.72 | 17.23 | 17.50 | 37,074 | +0.15(+0.86%) |
May 01, 2019 | 17.30 | 17.66 | 17.08 | 17.35 | 38,739 | +0.04(+0.23%) |
Apr 30, 2019 | 17.70 | 17.73 | 17.18 | 17.31 | 68,876 | -0.39(-2.20%) |
Apr 29, 2019 | 17.30 | 17.76 | 17.19 | 17.70 | 55,407 | +0.40(+2.31%) |
Apr 26, 2019 | 17.44 | 17.45 | 17.25 | 17.30 | 35,800 | -0.17(-0.97%) |
Apr 25, 2019 | 18.00 | 18.00 | 17.41 | 17.47 | 39,902 | -0.66(-3.64%) |
Apr 24, 2019 | 18.49 | 18.49 | 18.09 | 18.13 | 34,290 | -0.35(-1.89%) |
Apr 23, 2019 | 18.71 | 18.76 | 18.46 | 18.48 | 63,293 | -0.34(-1.81%) |
Apr 22, 2019 | 18.90 | 19.16 | 18.60 | 18.82 | 53,045 | -0.19(-1.00%) |
Apr 18, 2019 | 18.70 | 19.14 | 18.68 | 19.01 | 124,400 | +0.41(+2.20%) |
Apr 17, 2019 | 17.98 | 18.67 | 17.98 | 18.60 | 122,744 | +0.68(+3.79%) |
Apr 16, 2019 | 17.69 | 17.97 | 17.65 | 17.92 | 43,517 | +0.33(+1.88%) |
Apr 15, 2019 | 17.63 | 17.75 | 17.48 | 17.59 | 30,260 | -0.05(-0.28%) |
Apr 12, 2019 | 17.29 | 17.94 | 17.21 | 17.64 | 65,600 | +0.39(+2.26%) |
Apr 11, 2019 | 17.36 | 17.55 | 17.19 | 17.25 | 33,998 | -0.12(-0.69%) |
Apr 10, 2019 | 16.95 | 17.44 | 16.95 | 17.37 | 34,029 | +0.44(+2.60%) |
Apr 09, 2019 | 17.23 | 17.32 | 16.93 | 16.93 | 36,932 | -0.46(-2.65%) |
Apr 08, 2019 | 17.19 | 17.41 | 17.16 | 17.39 | 27,160 | +0.08(+0.46%) |
Apr 05, 2019 | 17.23 | 17.44 | 17.06 | 17.31 | 42,000 | +0.20(+1.17%) |
Apr 04, 2019 | 16.82 | 17.23 | 16.79 | 17.11 | 43,563 | +0.24(+1.42%) |
Apr 03, 2019 | 17.35 | 17.35 | 16.86 | 16.87 | 64,410 | -0.32(-1.86%) |
Apr 02, 2019 | 17.23 | 17.53 | 17.11 | 17.19 | 79,246 | -0.03(-0.17%) |
Apr 01, 2019 | 17.12 | 17.38 | 16.97 | 17.22 | 47,746 | +0.29(+1.71%) |
Mar 29, 2019 | 17.00 | 17.06 | 16.52 | 16.93 | 132,700 | +0.02(+0.12%) |
Mar 28, 2019 | 16.90 | 17.00 | 16.64 | 16.91 | 103,995 | -0.07(-0.41%) |
Mar 27, 2019 | 17.30 | 17.30 | 16.92 | 16.98 | 52,742 | -0.35(-2.02%) |
Mar 26, 2019 | 17.28 | 17.53 | 17.22 | 17.33 | 36,581 | +0.09(+0.52%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.24 | 39,305 | +0.24(+1.41%) |
Mar 22, 2019 | 17.32 | 17.32 | 16.73 | 17.00 | 105,600 | -0.39(-2.24%) |
Mar 21, 2019 | 18.04 | 18.04 | 17.21 | 17.39 | 165,736 | -0.64(-3.55%) |
Mar 20, 2019 | 17.86 | 18.27 | 17.58 | 18.03 | 103,839 | +0.18(+1.01%) |
Mar 19, 2019 | 17.14 | 17.94 | 17.14 | 17.85 | 92,832 | +0.76(+4.45%) |
Mar 18, 2019 | 16.90 | 17.16 | 16.65 | 17.09 | 158,883 | +0.26(+1.54%) |
Mar 15, 2019 | 17.26 | 17.26 | 16.80 | 16.83 | 513,200 | -0.33(-1.92%) |
Mar 14, 2019 | 16.99 | 17.22 | 16.70 | 17.16 | 68,634 | +0.11(+0.65%) |
Mar 13, 2019 | 17.00 | 17.14 | 16.96 | 17.05 | 74,423 | +0.14(+0.83%) |
Mar 12, 2019 | 17.50 | 17.53 | 16.71 | 16.91 | 83,765 | -0.48(-2.76%) |
Mar 11, 2019 | 16.90 | 17.69 | 16.90 | 17.39 | 178,934 | +0.49(+2.90%) |
Mar 08, 2019 | 16.85 | 16.97 | 16.37 | 16.90 | 145,900 | +0.03(+0.18%) |
Mar 07, 2019 | 17.62 | 17.74 | 16.86 | 16.87 | 112,112 | -0.64(-3.66%) |
Mar 06, 2019 | 18.45 | 18.49 | 17.50 | 17.51 | 100,346 | -0.84(-4.58%) |
Mar 05, 2019 | 18.35 | 18.50 | 18.21 | 18.35 | 76,260 | -0.19(-1.02%) |
Mar 04, 2019 | 19.02 | 19.17 | 18.44 | 18.54 | 57,760 | -0.46(-2.42%) |