Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.77 | 15.90 | 14.73 | 14.81 | 128,900 | -1.08(-6.80%) |
May 30, 2019 | 15.81 | 16.14 | 15.69 | 15.89 | 36,311 | +0.21(+1.34%) |
May 29, 2019 | 16.31 | 16.36 | 15.68 | 15.68 | 33,886 | -0.64(-3.92%) |
May 28, 2019 | 15.79 | 16.37 | 15.79 | 16.32 | 34,819 | +0.52(+3.29%) |
May 24, 2019 | 15.87 | 16.19 | 15.72 | 15.80 | 41,800 | +0.03(+0.19%) |
May 23, 2019 | 15.82 | 15.87 | 15.46 | 15.77 | 62,644 | -0.07(-0.44%) |
May 22, 2019 | 15.83 | 15.92 | 15.56 | 15.84 | 15,003 | -0.02(-0.13%) |
May 21, 2019 | 15.60 | 16.00 | 15.55 | 15.86 | 32,645 | +0.26(+1.67%) |
May 20, 2019 | 15.67 | 15.67 | 15.41 | 15.60 | 26,800 | -0.09(-0.57%) |
May 17, 2019 | 15.95 | 16.17 | 15.63 | 15.69 | 24,100 | -0.49(-3.03%) |
May 16, 2019 | 15.26 | 16.20 | 15.26 | 16.18 | 55,133 | +0.98(+6.45%) |
May 15, 2019 | 15.30 | 15.73 | 15.20 | 15.20 | 61,721 | -0.10(-0.65%) |
May 14, 2019 | 15.33 | 15.60 | 15.30 | 15.30 | 34,544 | +0.06(+0.39%) |
May 13, 2019 | 15.57 | 15.65 | 15.19 | 15.24 | 41,787 | -0.61(-3.85%) |
May 10, 2019 | 15.31 | 16.02 | 15.22 | 15.85 | 43,900 | +0.50(+3.26%) |
May 09, 2019 | 16.05 | 16.17 | 15.31 | 15.35 | 154,437 | -0.70(-4.36%) |
May 08, 2019 | 17.00 | 17.03 | 16.05 | 16.05 | 55,707 | -0.94(-5.53%) |
May 07, 2019 | 16.52 | 17.03 | 16.35 | 16.99 | 75,325 | +0.33(+1.98%) |
May 06, 2019 | 16.20 | 16.73 | 16.20 | 16.66 | 71,551 | +0.06(+0.36%) |
May 03, 2019 | 16.32 | 16.76 | 16.15 | 16.60 | 32,900 | +0.38(+2.34%) |
May 02, 2019 | 16.12 | 16.33 | 16.10 | 16.22 | 37,298 | -0.02(-0.12%) |
May 01, 2019 | 16.64 | 16.70 | 16.12 | 16.24 | 45,708 | -0.42(-2.52%) |
Apr 30, 2019 | 16.57 | 16.91 | 16.21 | 16.66 | 61,487 | -0.04(-0.24%) |
Apr 29, 2019 | 16.63 | 16.75 | 16.31 | 16.70 | 99,095 | +0.15(+0.91%) |
Apr 26, 2019 | 16.46 | 16.89 | 16.24 | 16.55 | 67,400 | +0.02(+0.12%) |
Apr 25, 2019 | 17.59 | 17.62 | 16.39 | 16.53 | 77,653 | -1.17(-6.61%) |
Apr 24, 2019 | 17.16 | 17.70 | 17.10 | 17.70 | 114,531 | +0.57(+3.33%) |
Apr 23, 2019 | 17.17 | 17.23 | 17.09 | 17.13 | 44,706 | -0.07(-0.41%) |
Apr 22, 2019 | 16.98 | 17.25 | 16.90 | 17.20 | 84,917 | +0.11(+0.64%) |
Apr 18, 2019 | 17.18 | 17.20 | 16.94 | 17.09 | 46,000 | -0.09(-0.52%) |
Apr 17, 2019 | 17.20 | 17.21 | 16.97 | 17.18 | 51,791 | +0.02(+0.12%) |
Apr 16, 2019 | 16.93 | 17.21 | 16.93 | 17.16 | 53,217 | +0.36(+2.14%) |
Apr 15, 2019 | 16.50 | 17.20 | 16.50 | 16.80 | 102,954 | +0.40(+2.44%) |
Apr 12, 2019 | 16.78 | 16.79 | 16.38 | 16.40 | 33,800 | -0.32(-1.91%) |
Apr 11, 2019 | 16.68 | 16.80 | 16.37 | 16.72 | 34,859 | +0.10(+0.60%) |
Apr 10, 2019 | 16.80 | 16.97 | 16.54 | 16.62 | 37,295 | -0.14(-0.84%) |
Apr 09, 2019 | 16.91 | 17.05 | 16.65 | 16.76 | 55,593 | +0.02(+0.12%) |
Apr 08, 2019 | 17.13 | 17.13 | 16.21 | 16.74 | 46,826 | -0.39(-2.28%) |
Apr 05, 2019 | 16.80 | 17.25 | 16.73 | 17.13 | 97,500 | +0.38(+2.27%) |
Apr 04, 2019 | 16.78 | 16.78 | 16.40 | 16.75 | 79,001 | -0.02(-0.12%) |
Apr 03, 2019 | 16.26 | 16.95 | 16.11 | 16.77 | 92,596 | +0.66(+4.10%) |
Apr 02, 2019 | 15.70 | 16.19 | 15.56 | 16.11 | 73,889 | +0.41(+2.61%) |
Apr 01, 2019 | 15.85 | 15.90 | 15.54 | 15.70 | 61,128 | -0.04(-0.25%) |
Mar 29, 2019 | 15.74 | 15.98 | 15.71 | 15.74 | 99,300 | +0.16(+1.03%) |
Mar 28, 2019 | 15.50 | 15.90 | 15.40 | 15.58 | 70,261 | +0.14(+0.91%) |
Mar 27, 2019 | 16.11 | 16.11 | 15.22 | 15.44 | 194,503 | -0.74(-4.57%) |
Mar 26, 2019 | 16.51 | 16.69 | 15.80 | 16.18 | 91,494 | -0.17(-1.04%) |
Mar 25, 2019 | 16.30 | 16.58 | 16.05 | 16.35 | 96,184 | +0.08(+0.49%) |
Mar 22, 2019 | 17.00 | 17.03 | 16.20 | 16.27 | 62,200 | -0.87(-5.08%) |
Mar 21, 2019 | 16.81 | 17.16 | 16.81 | 17.14 | 54,816 | +0.30(+1.78%) |
Mar 20, 2019 | 17.20 | 17.41 | 16.66 | 16.84 | 82,291 | -0.39(-2.26%) |
Mar 19, 2019 | 16.15 | 17.48 | 16.12 | 17.23 | 260,531 | +1.11(+6.89%) |
Mar 18, 2019 | 15.70 | 16.26 | 15.49 | 16.12 | 82,746 | +0.54(+3.47%) |
Mar 15, 2019 | 16.39 | 16.39 | 15.30 | 15.58 | 518,500 | -0.67(-4.12%) |
Mar 14, 2019 | 15.29 | 16.46 | 15.28 | 16.25 | 177,517 | +0.97(+6.35%) |
Mar 13, 2019 | 15.68 | 15.97 | 15.00 | 15.28 | 165,870 | -0.41(-2.61%) |
Mar 12, 2019 | 15.81 | 15.90 | 15.50 | 15.69 | 93,947 | -0.01(-0.06%) |
Mar 11, 2019 | 15.16 | 15.84 | 15.10 | 15.70 | 83,682 | +0.60(+3.97%) |
Mar 08, 2019 | 15.00 | 15.43 | 14.66 | 15.10 | 158,600 | +0.08(+0.53%) |
Mar 07, 2019 | 15.88 | 16.03 | 15.02 | 15.02 | 248,138 | -1.02(-6.36%) |
Mar 06, 2019 | 17.49 | 17.58 | 16.00 | 16.04 | 429,988 | -2.40(-13.02%) |
Mar 05, 2019 | 18.30 | 18.61 | 17.90 | 18.44 | 97,364 | +0.06(+0.33%) |
Mar 04, 2019 | 18.87 | 18.90 | 18.15 | 18.38 | 106,194 | -0.51(-2.70%) |