Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.84 | 16.04 | 15.77 | 15.88 | 43,100 | -0.23(-1.43%) |
May 30, 2019 | 16.44 | 16.62 | 15.87 | 16.11 | 81,782 | -0.43(-2.60%) |
May 29, 2019 | 16.51 | 16.71 | 16.38 | 16.54 | 114,929 | -0.56(-3.27%) |
May 28, 2019 | 17.44 | 17.51 | 17.08 | 17.10 | 68,254 | -0.09(-0.52%) |
May 24, 2019 | 16.56 | 17.31 | 16.51 | 17.19 | 148,100 | +0.33(+1.96%) |
May 23, 2019 | 18.02 | 18.02 | 16.51 | 16.86 | 182,320 | -1.48(-8.07%) |
May 22, 2019 | 18.48 | 18.61 | 18.22 | 18.34 | 139,572 | -0.20(-1.08%) |
May 21, 2019 | 18.77 | 18.77 | 18.38 | 18.54 | 256,209 | +0.25(+1.37%) |
May 20, 2019 | 18.70 | 18.79 | 18.23 | 18.29 | 67,363 | -0.38(-2.04%) |
May 17, 2019 | 18.72 | 18.94 | 18.60 | 18.67 | 48,600 | -0.12(-0.64%) |
May 16, 2019 | 19.08 | 19.30 | 18.69 | 18.79 | 50,585 | -0.28(-1.47%) |
May 15, 2019 | 18.81 | 19.12 | 18.72 | 19.07 | 53,520 | +0.20(+1.06%) |
May 14, 2019 | 18.63 | 19.05 | 18.35 | 18.87 | 88,292 | +0.85(+4.72%) |
May 13, 2019 | 18.38 | 18.54 | 17.97 | 18.02 | 84,834 | -0.98(-5.16%) |
May 10, 2019 | 18.97 | 19.13 | 18.61 | 19.00 | 47,900 | +0.02(+0.11%) |
May 09, 2019 | 19.30 | 19.31 | 18.85 | 18.98 | 89,271 | -0.73(-3.70%) |
May 08, 2019 | 19.80 | 20.19 | 19.45 | 19.71 | 75,933 | +0.04(+0.20%) |
May 07, 2019 | 20.02 | 20.02 | 19.43 | 19.67 | 46,475 | -0.70(-3.44%) |
May 06, 2019 | 19.53 | 20.40 | 19.53 | 20.37 | 55,950 | +0.37(+1.85%) |
May 03, 2019 | 19.84 | 20.17 | 19.66 | 20.00 | 82,000 | +0.22(+1.11%) |
May 02, 2019 | 19.94 | 20.13 | 19.66 | 19.78 | 60,750 | +0.18(+0.92%) |
May 01, 2019 | 19.81 | 20.10 | 19.53 | 19.60 | 47,906 | -0.14(-0.71%) |
Apr 30, 2019 | 20.10 | 20.23 | 19.71 | 19.74 | 80,718 | -0.37(-1.84%) |
Apr 29, 2019 | 19.99 | 20.32 | 19.84 | 20.11 | 84,186 | +0.32(+1.62%) |
Apr 26, 2019 | 19.76 | 19.87 | 19.54 | 19.79 | 35,100 | +0.25(+1.28%) |
Apr 25, 2019 | 19.59 | 19.80 | 19.44 | 19.54 | 47,444 | -0.21(-1.06%) |
Apr 24, 2019 | 20.55 | 20.55 | 19.62 | 19.75 | 88,773 | -0.85(-4.13%) |
Apr 23, 2019 | 20.32 | 20.84 | 20.21 | 20.60 | 92,161 | +0.25(+1.23%) |
Apr 22, 2019 | 20.27 | 20.50 | 20.14 | 20.35 | 95,551 | +0.26(+1.29%) |
Apr 18, 2019 | 19.71 | 20.15 | 19.66 | 20.09 | 103,000 | +0.21(+1.06%) |
Apr 17, 2019 | 20.24 | 20.24 | 19.48 | 19.88 | 202,709 | -0.12(-0.60%) |
Apr 16, 2019 | 19.83 | 20.06 | 19.66 | 20.00 | 101,020 | +0.13(+0.65%) |
Apr 15, 2019 | 19.44 | 20.07 | 19.44 | 19.87 | 106,265 | +0.35(+1.79%) |
Apr 12, 2019 | 19.58 | 19.66 | 19.42 | 19.52 | 80,000 | +0.08(+0.41%) |
Apr 11, 2019 | 19.66 | 19.70 | 19.35 | 19.44 | 60,382 | -0.22(-1.12%) |
Apr 10, 2019 | 19.54 | 19.75 | 19.43 | 19.66 | 49,806 | +0.16(+0.82%) |
Apr 09, 2019 | 19.64 | 20.00 | 19.47 | 19.50 | 142,748 | -0.49(-2.45%) |
Apr 08, 2019 | 19.87 | 20.03 | 19.66 | 19.99 | 87,671 | +0.01(+0.05%) |
Apr 05, 2019 | 19.49 | 20.08 | 19.45 | 19.98 | 125,400 | +0.44(+2.25%) |
Apr 04, 2019 | 19.45 | 19.65 | 19.23 | 19.54 | 160,122 | -0.04(-0.20%) |
Apr 03, 2019 | 19.21 | 19.65 | 18.96 | 19.58 | 181,330 | +0.87(+4.65%) |
Apr 02, 2019 | 18.33 | 18.83 | 18.22 | 18.71 | 133,850 | +0.14(+0.75%) |
Apr 01, 2019 | 18.39 | 18.81 | 18.36 | 18.57 | 87,553 | +0.23(+1.25%) |
Mar 29, 2019 | 17.97 | 18.49 | 17.97 | 18.34 | 86,500 | +0.20(+1.10%) |
Mar 28, 2019 | 17.72 | 18.28 | 17.72 | 18.14 | 114,648 | +0.35(+1.97%) |
Mar 27, 2019 | 17.86 | 17.97 | 17.66 | 17.79 | 125,803 | -0.14(-0.78%) |
Mar 26, 2019 | 17.62 | 18.05 | 17.62 | 17.93 | 138,516 | +0.26(+1.47%) |
Mar 25, 2019 | 17.07 | 17.83 | 16.93 | 17.67 | 160,430 | +0.26(+1.49%) |
Mar 22, 2019 | 17.95 | 17.95 | 17.35 | 17.41 | 409,100 | -1.26(-6.75%) |
Mar 21, 2019 | 18.29 | 18.76 | 17.93 | 18.67 | 334,234 | -0.41(-2.15%) |
Mar 20, 2019 | 19.50 | 19.55 | 18.71 | 19.08 | 229,080 | -0.26(-1.34%) |
Mar 19, 2019 | 19.66 | 19.74 | 19.10 | 19.34 | 184,911 | -0.41(-2.08%) |
Mar 18, 2019 | 19.09 | 19.87 | 19.09 | 19.75 | 172,653 | +0.44(+2.28%) |
Mar 15, 2019 | 18.90 | 19.48 | 18.89 | 19.31 | 139,800 | +0.29(+1.52%) |
Mar 14, 2019 | 18.94 | 19.19 | 18.53 | 19.02 | 177,789 | +0.15(+0.79%) |
Mar 13, 2019 | 18.43 | 19.10 | 18.35 | 18.87 | 169,456 | +0.16(+0.86%) |
Mar 12, 2019 | 17.99 | 18.90 | 17.56 | 18.71 | 225,345 | +0.35(+1.91%) |
Mar 11, 2019 | 17.72 | 18.41 | 17.35 | 18.36 | 197,374 | +0.32(+1.77%) |
Mar 08, 2019 | 17.72 | 18.08 | 17.41 | 18.04 | 127,900 | +0.01(+0.06%) |
Mar 07, 2019 | 18.19 | 18.29 | 17.96 | 18.03 | 100,605 | -0.59(-3.17%) |
Mar 06, 2019 | 19.45 | 19.56 | 18.29 | 18.62 | 194,899 | -1.08(-5.48%) |
Mar 05, 2019 | 19.05 | 19.92 | 18.82 | 19.70 | 172,110 | +0.12(+0.61%) |
Mar 04, 2019 | 19.50 | 19.83 | 19.13 | 19.58 | 171,224 | +0.04(+0.20%) |