Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.86 | 14.99 | 14.67 | 14.75 | 719,900 | -0.31(-2.06%) |
May 30, 2019 | 14.95 | 15.26 | 14.91 | 15.06 | 1,622,521 | +0.17(+1.14%) |
May 29, 2019 | 14.94 | 14.99 | 14.65 | 14.89 | 977,240 | -0.15(-1.00%) |
May 28, 2019 | 15.45 | 15.54 | 15.03 | 15.04 | 903,445 | -0.37(-2.40%) |
May 24, 2019 | 15.45 | 15.68 | 15.31 | 15.41 | 402,700 | +0.02(+0.13%) |
May 23, 2019 | 15.24 | 15.49 | 15.04 | 15.39 | 1,002,296 | -0.03(-0.19%) |
May 22, 2019 | 15.51 | 15.69 | 15.23 | 15.42 | 783,145 | -0.19(-1.22%) |
May 21, 2019 | 15.36 | 15.74 | 15.26 | 15.61 | 702,281 | +0.38(+2.50%) |
May 20, 2019 | 15.45 | 15.59 | 15.21 | 15.23 | 529,727 | -0.38(-2.43%) |
May 17, 2019 | 15.73 | 16.00 | 15.55 | 15.61 | 706,000 | -0.31(-1.95%) |
May 16, 2019 | 15.89 | 16.21 | 15.84 | 15.92 | 467,722 | +0.13(+0.82%) |
May 15, 2019 | 15.66 | 15.99 | 15.65 | 15.79 | 689,904 | -0.04(-0.25%) |
May 14, 2019 | 15.59 | 15.92 | 15.49 | 15.83 | 1,299,935 | +0.29(+1.87%) |
May 13, 2019 | 15.79 | 16.08 | 15.54 | 15.54 | 971,851 | -0.68(-4.19%) |
May 10, 2019 | 16.19 | 16.29 | 15.86 | 16.22 | 790,800 | -0.11(-0.67%) |
May 09, 2019 | 16.55 | 16.72 | 16.18 | 16.33 | 830,178 | -0.37(-2.22%) |
May 08, 2019 | 17.09 | 17.43 | 16.58 | 16.70 | 913,370 | -0.34(-2.00%) |
May 07, 2019 | 17.06 | 17.23 | 16.88 | 17.04 | 710,781 | -0.19(-1.10%) |
May 06, 2019 | 16.72 | 17.40 | 16.53 | 17.23 | 682,416 | +0.15(+0.88%) |
May 03, 2019 | 16.50 | 17.10 | 16.45 | 17.08 | 896,400 | +0.65(+3.96%) |
May 02, 2019 | 16.10 | 16.43 | 16.09 | 16.43 | 532,112 | +0.26(+1.61%) |
May 01, 2019 | 16.16 | 16.44 | 16.01 | 16.17 | 688,896 | -0.03(-0.19%) |
Apr 30, 2019 | 16.37 | 16.55 | 15.95 | 16.20 | 879,643 | -0.18(-1.10%) |
Apr 29, 2019 | 16.20 | 16.66 | 16.14 | 16.38 | 776,332 | +0.16(+0.99%) |
Apr 26, 2019 | 16.18 | 16.36 | 16.04 | 16.22 | 688,100 | +0.01(+0.06%) |
Apr 25, 2019 | 16.10 | 16.35 | 15.88 | 16.21 | 632,418 | +0.04(+0.25%) |
Apr 24, 2019 | 16.44 | 16.55 | 16.09 | 16.17 | 444,490 | -0.23(-1.40%) |
Apr 23, 2019 | 16.09 | 16.67 | 15.94 | 16.40 | 976,118 | +0.31(+1.93%) |
Apr 22, 2019 | 15.92 | 16.23 | 15.73 | 16.09 | 505,424 | +0.12(+0.75%) |
Apr 18, 2019 | 16.33 | 16.48 | 15.84 | 15.97 | 1,062,700 | -0.39(-2.38%) |
Apr 17, 2019 | 16.69 | 16.69 | 15.96 | 16.36 | 1,751,224 | -0.26(-1.56%) |
Apr 16, 2019 | 16.80 | 16.97 | 16.57 | 16.62 | 528,028 | -0.04(-0.24%) |
Apr 15, 2019 | 16.59 | 16.70 | 16.26 | 16.66 | 718,024 | +0.12(+0.73%) |
Apr 12, 2019 | 16.86 | 16.95 | 16.49 | 16.54 | 1,056,900 | -0.19(-1.14%) |
Apr 11, 2019 | 17.18 | 17.21 | 16.65 | 16.73 | 1,061,101 | -0.43(-2.51%) |
Apr 10, 2019 | 16.92 | 17.42 | 16.78 | 17.16 | 634,683 | +0.31(+1.84%) |
Apr 09, 2019 | 17.13 | 17.26 | 16.81 | 16.85 | 574,104 | -0.36(-2.09%) |
Apr 08, 2019 | 17.11 | 17.35 | 16.93 | 17.21 | 651,354 | +0.01(+0.06%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.79 | 17.20 | 756,300 | +0.29(+1.71%) |
Apr 04, 2019 | 17.26 | 17.35 | 16.87 | 16.91 | 884,241 | -0.35(-2.03%) |
Apr 03, 2019 | 16.87 | 17.35 | 16.82 | 17.26 | 1,098,146 | +0.52(+3.11%) |
Apr 02, 2019 | 16.20 | 16.82 | 16.20 | 16.74 | 799,649 | +0.56(+3.46%) |
Apr 01, 2019 | 16.25 | 16.42 | 16.05 | 16.18 | 745,227 | +0.08(+0.50%) |
Mar 29, 2019 | 16.12 | 16.28 | 15.97 | 16.10 | 531,200 | +0.11(+0.69%) |
Mar 28, 2019 | 15.62 | 16.04 | 15.59 | 15.99 | 511,309 | +0.44(+2.83%) |
Mar 27, 2019 | 15.81 | 15.86 | 15.38 | 15.55 | 684,801 | -0.29(-1.83%) |
Mar 26, 2019 | 15.85 | 15.89 | 15.49 | 15.84 | 695,657 | +0.14(+0.89%) |
Mar 25, 2019 | 15.50 | 15.74 | 15.24 | 15.70 | 679,397 | +0.21(+1.36%) |
Mar 22, 2019 | 16.40 | 16.41 | 15.49 | 15.49 | 900,400 | -1.01(-6.12%) |
Mar 21, 2019 | 16.38 | 16.66 | 16.24 | 16.50 | 1,117,138 | -0.04(-0.24%) |
Mar 20, 2019 | 16.76 | 16.90 | 16.49 | 16.54 | 848,372 | -0.20(-1.19%) |
Mar 19, 2019 | 16.67 | 16.75 | 16.50 | 16.74 | 843,374 | +0.22(+1.33%) |
Mar 18, 2019 | 16.05 | 16.55 | 15.94 | 16.52 | 739,423 | +0.44(+2.74%) |
Mar 15, 2019 | 15.97 | 16.10 | 15.91 | 16.08 | 1,828,700 | +0.21(+1.32%) |
Mar 14, 2019 | 16.22 | 16.26 | 15.79 | 15.87 | 543,359 | -0.32(-1.98%) |
Mar 13, 2019 | 15.99 | 16.19 | 15.89 | 16.19 | 593,300 | +0.27(+1.70%) |
Mar 12, 2019 | 15.99 | 16.15 | 15.78 | 15.92 | 511,715 | +0.02(+0.13%) |
Mar 11, 2019 | 15.84 | 16.08 | 15.64 | 15.90 | 777,917 | +0.14(+0.89%) |
Mar 08, 2019 | 15.47 | 15.81 | 15.29 | 15.76 | 868,300 | +0.13(+0.83%) |
Mar 07, 2019 | 16.10 | 16.10 | 15.52 | 15.63 | 803,692 | -0.43(-2.68%) |
Mar 06, 2019 | 16.95 | 17.08 | 16.04 | 16.06 | 1,142,072 | -0.98(-5.75%) |
Mar 05, 2019 | 17.22 | 17.43 | 16.98 | 17.04 | 673,381 | -0.18(-1.05%) |
Mar 04, 2019 | 17.70 | 17.76 | 16.72 | 17.22 | 921,844 | -0.36(-2.05%) |