Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.49 | 16.80 | 16.49 | 16.77 | 198,400 | -0.01(-0.06%) |
May 30, 2019 | 16.88 | 17.00 | 16.77 | 16.78 | 183,260 | -0.29(-1.67%) |
May 29, 2019 | 17.04 | 17.15 | 17.02 | 17.07 | 219,814 | -0.25(-1.47%) |
May 28, 2019 | 17.36 | 17.36 | 17.30 | 17.32 | 81,790 | -0.02(-0.12%) |
May 24, 2019 | 17.27 | 17.36 | 17.24 | 17.34 | 33,300 | +0.30(+1.76%) |
May 23, 2019 | 17.02 | 17.09 | 16.96 | 17.04 | 88,591 | +0.23(+1.37%) |
May 22, 2019 | 16.95 | 16.95 | 16.76 | 16.81 | 57,217 | -0.43(-2.49%) |
May 21, 2019 | 17.24 | 17.24 | 17.14 | 17.24 | 137,367 | +0.33(+1.95%) |
May 20, 2019 | 16.95 | 17.02 | 16.88 | 16.91 | 134,889 | -0.06(-0.35%) |
May 17, 2019 | 17.06 | 17.06 | 16.95 | 16.97 | 78,900 | +0.09(+0.53%) |
May 16, 2019 | 16.71 | 16.93 | 16.71 | 16.88 | 93,296 | -0.05(-0.29%) |
May 15, 2019 | 16.83 | 16.95 | 16.58 | 16.93 | 242,608 | +0.03(+0.21%) |
May 14, 2019 | 16.68 | 16.94 | 16.68 | 16.89 | 341,003 | +0.16(+0.93%) |
May 13, 2019 | 16.73 | 16.87 | 16.71 | 16.74 | 220,595 | -0.11(-0.65%) |
May 10, 2019 | 16.78 | 16.91 | 16.66 | 16.85 | 89,000 | +0.14(+0.84%) |
May 09, 2019 | 16.74 | 16.74 | 16.39 | 16.71 | 138,516 | -0.20(-1.18%) |
May 08, 2019 | 16.67 | 16.95 | 16.67 | 16.91 | 276,753 | -0.09(-0.53%) |
May 07, 2019 | 17.07 | 17.15 | 16.96 | 17.00 | 100,689 | -0.29(-1.68%) |
May 06, 2019 | 17.24 | 17.34 | 17.15 | 17.29 | 130,010 | -0.06(-0.35%) |
May 03, 2019 | 17.20 | 17.38 | 17.20 | 17.35 | 78,300 | +0.14(+0.79%) |
May 02, 2019 | 17.16 | 17.24 | 17.13 | 17.21 | 69,845 | +0.01(+0.08%) |
May 01, 2019 | 17.20 | 17.27 | 17.19 | 17.20 | 110,219 | -0.01(-0.06%) |
Apr 30, 2019 | 17.21 | 17.25 | 17.20 | 17.21 | 149,852 | +0.01(+0.06%) |
Apr 29, 2019 | 17.09 | 17.26 | 17.06 | 17.20 | 119,086 | -0.03(-0.17%) |
Apr 26, 2019 | 17.04 | 17.23 | 16.86 | 17.23 | 283,300 | +0.36(+2.13%) |
Apr 25, 2019 | 16.99 | 17.03 | 16.84 | 16.87 | 988,392 | +0.39(+2.37%) |
Apr 24, 2019 | 16.66 | 16.79 | 16.35 | 16.48 | 533,688 | -0.48(-2.86%) |
Apr 23, 2019 | 16.80 | 17.00 | 16.80 | 16.96 | 1,110,380 | +0.20(+1.16%) |
Apr 22, 2019 | 16.72 | 16.85 | 16.72 | 16.77 | 2,067,094 | -0.36(-2.10%) |
Apr 18, 2019 | 16.87 | 17.19 | 16.87 | 17.13 | 1,861,500 | +0.27(+1.60%) |
Apr 17, 2019 | 16.95 | 16.95 | 16.85 | 16.86 | 1,566,011 | -0.14(-0.82%) |
Apr 16, 2019 | 17.02 | 17.11 | 17.00 | 17.00 | 769,425 | -0.20(-1.16%) |
Apr 15, 2019 | 17.30 | 17.30 | 17.20 | 17.20 | 619,952 | +0.04(+0.23%) |
Apr 12, 2019 | 17.21 | 17.21 | 17.11 | 17.16 | 603,400 | -0.43(-2.42%) |
Apr 11, 2019 | 17.72 | 17.72 | 17.57 | 17.59 | 722,197 | +0.12(+0.69%) |
Apr 10, 2019 | 17.55 | 17.55 | 17.43 | 17.46 | 645,985 | -0.23(-1.33%) |
Apr 09, 2019 | 17.72 | 17.78 | 17.70 | 17.70 | 218,343 | -0.52(-2.85%) |
Apr 08, 2019 | 18.00 | 18.26 | 18.00 | 18.22 | 107,830 | -0.04(-0.22%) |
Apr 05, 2019 | 18.29 | 18.31 | 18.18 | 18.26 | 768,700 | -0.07(-0.38%) |
Apr 04, 2019 | 18.78 | 18.78 | 18.30 | 18.33 | 138,959 | -0.61(-3.20%) |
Apr 03, 2019 | 18.94 | 19.05 | 18.91 | 18.93 | 77,226 | +0.21(+1.15%) |
Apr 02, 2019 | 18.75 | 18.80 | 18.62 | 18.72 | 213,185 | -0.39(-2.04%) |
Apr 01, 2019 | 19.08 | 19.15 | 19.07 | 19.11 | 129,100 | +0.29(+1.54%) |
Mar 29, 2019 | 18.76 | 18.88 | 18.76 | 18.82 | 68,500 | -0.08(-0.42%) |
Mar 28, 2019 | 18.71 | 18.93 | 18.51 | 18.90 | 90,231 | -0.28(-1.43%) |
Mar 27, 2019 | 19.25 | 19.29 | 19.13 | 19.18 | 113,320 | -0.45(-2.27%) |
Mar 26, 2019 | 19.68 | 19.73 | 19.60 | 19.62 | 268,463 | +0.36(+1.84%) |
Mar 25, 2019 | 19.21 | 19.31 | 19.21 | 19.27 | 171,983 | -0.11(-0.59%) |
Mar 22, 2019 | 19.61 | 19.61 | 19.38 | 19.38 | 43,600 | -0.57(-2.83%) |
Mar 21, 2019 | 19.90 | 19.98 | 19.87 | 19.95 | 87,394 | +0.05(+0.28%) |
Mar 20, 2019 | 19.64 | 19.98 | 19.64 | 19.89 | 85,754 | -0.19(-0.95%) |
Mar 19, 2019 | 20.15 | 20.15 | 20.01 | 20.08 | 74,458 | -0.32(-1.54%) |
Mar 18, 2019 | 20.00 | 20.44 | 20.00 | 20.39 | 58,405 | -0.40(-1.92%) |
Mar 15, 2019 | 20.83 | 20.84 | 20.72 | 20.80 | 183,900 | +0.72(+3.59%) |
Mar 14, 2019 | 20.31 | 20.31 | 20.02 | 20.07 | 66,867 | -0.76(-3.65%) |
Mar 13, 2019 | 20.72 | 20.85 | 20.72 | 20.84 | 47,020 | +0.03(+0.12%) |
Mar 12, 2019 | 20.39 | 21.24 | 20.39 | 20.81 | 89,625 | +0.08(+0.39%) |
Mar 11, 2019 | 20.69 | 20.75 | 20.60 | 20.73 | 70,250 | +0.34(+1.69%) |
Mar 08, 2019 | 19.90 | 20.44 | 19.90 | 20.39 | 108,700 | +0.10(+0.47%) |
Mar 07, 2019 | 20.27 | 20.38 | 20.22 | 20.29 | 73,472 | -0.07(-0.34%) |
Mar 06, 2019 | 20.38 | 20.45 | 20.35 | 20.36 | 52,357 | -0.67(-3.19%) |
Mar 05, 2019 | 21.04 | 21.09 | 20.99 | 21.03 | 48,775 | -0.28(-1.31%) |
Mar 04, 2019 | 21.34 | 21.39 | 21.27 | 21.31 | 43,993 | -0.53(-2.40%) |