Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.54 | 15.61 | 15.39 | 15.58 | 248,900 | -0.22(-1.39%) |
May 30, 2019 | 15.65 | 16.08 | 15.63 | 15.80 | 176,979 | +0.27(+1.74%) |
May 29, 2019 | 15.68 | 15.78 | 15.49 | 15.53 | 217,793 | -0.38(-2.39%) |
May 28, 2019 | 16.11 | 16.16 | 15.75 | 15.91 | 194,409 | -0.17(-1.06%) |
May 24, 2019 | 16.54 | 16.56 | 15.60 | 16.08 | 254,100 | -0.30(-1.83%) |
May 23, 2019 | 16.39 | 16.50 | 16.17 | 16.38 | 242,198 | -0.24(-1.44%) |
May 22, 2019 | 16.85 | 16.90 | 16.58 | 16.62 | 222,360 | -0.26(-1.54%) |
May 21, 2019 | 16.88 | 17.15 | 16.61 | 16.88 | 442,214 | +0.16(+0.96%) |
May 20, 2019 | 16.54 | 16.77 | 16.43 | 16.72 | 350,182 | +0.00(+0.00%) |
May 17, 2019 | 16.62 | 17.05 | 16.60 | 16.72 | 333,200 | -0.08(-0.48%) |
May 16, 2019 | 16.40 | 17.02 | 16.40 | 16.80 | 463,220 | +0.44(+2.69%) |
May 15, 2019 | 16.62 | 16.71 | 16.26 | 16.36 | 278,392 | -0.46(-2.73%) |
May 14, 2019 | 16.49 | 16.82 | 16.47 | 16.82 | 349,155 | +0.32(+1.94%) |
May 13, 2019 | 16.24 | 16.61 | 15.98 | 16.50 | 272,963 | -0.12(-0.72%) |
May 10, 2019 | 16.39 | 16.69 | 16.22 | 16.62 | 447,000 | +0.11(+0.67%) |
May 09, 2019 | 16.35 | 16.60 | 16.25 | 16.51 | 228,939 | -0.01(-0.06%) |
May 08, 2019 | 16.59 | 17.04 | 16.45 | 16.52 | 316,145 | -0.03(-0.18%) |
May 07, 2019 | 16.75 | 17.00 | 16.32 | 16.55 | 353,034 | -0.40(-2.36%) |
May 06, 2019 | 16.41 | 17.04 | 16.41 | 16.95 | 262,737 | +0.14(+0.83%) |
May 03, 2019 | 16.75 | 17.01 | 16.73 | 16.81 | 317,800 | +0.09(+0.54%) |
May 02, 2019 | 16.67 | 17.11 | 16.54 | 16.72 | 552,689 | +0.14(+0.84%) |
May 01, 2019 | 17.34 | 17.34 | 16.57 | 16.58 | 500,264 | -0.71(-4.11%) |
Apr 30, 2019 | 17.32 | 17.37 | 16.94 | 17.29 | 376,718 | -0.14(-0.80%) |
Apr 29, 2019 | 16.41 | 17.58 | 16.41 | 17.43 | 553,933 | +0.90(+5.44%) |
Apr 26, 2019 | 15.58 | 16.70 | 15.51 | 16.53 | 1,123,500 | +0.77(+4.89%) |
Apr 25, 2019 | 17.65 | 18.11 | 15.57 | 15.76 | 1,996,753 | -4.06(-20.48%) |
Apr 24, 2019 | 19.32 | 19.86 | 19.22 | 19.82 | 239,877 | +0.43(+2.22%) |
Apr 23, 2019 | 19.02 | 19.41 | 18.86 | 19.39 | 137,675 | +0.45(+2.38%) |
Apr 22, 2019 | 19.42 | 19.57 | 18.67 | 18.94 | 297,792 | -0.57(-2.92%) |
Apr 18, 2019 | 19.74 | 19.85 | 19.29 | 19.51 | 203,900 | -0.29(-1.46%) |
Apr 17, 2019 | 19.66 | 19.99 | 19.66 | 19.80 | 149,219 | +0.14(+0.71%) |
Apr 16, 2019 | 19.56 | 19.79 | 19.45 | 19.66 | 96,954 | +0.13(+0.67%) |
Apr 15, 2019 | 19.57 | 19.76 | 19.38 | 19.53 | 173,614 | -0.02(-0.10%) |
Apr 12, 2019 | 19.66 | 19.88 | 19.55 | 19.55 | 205,300 | -0.01(-0.05%) |
Apr 11, 2019 | 19.50 | 19.68 | 19.20 | 19.56 | 397,991 | +0.13(+0.67%) |
Apr 10, 2019 | 19.10 | 19.50 | 19.03 | 19.43 | 161,100 | +0.44(+2.32%) |
Apr 09, 2019 | 19.80 | 19.80 | 18.95 | 18.99 | 189,634 | -0.91(-4.57%) |
Apr 08, 2019 | 19.48 | 19.91 | 19.43 | 19.90 | 208,413 | +0.31(+1.58%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.47 | 19.59 | 203,400 | +0.14(+0.72%) |
Apr 04, 2019 | 19.37 | 19.47 | 19.14 | 19.45 | 243,016 | +0.12(+0.62%) |
Apr 03, 2019 | 19.11 | 19.42 | 18.96 | 19.33 | 134,289 | +0.33(+1.74%) |
Apr 02, 2019 | 19.09 | 19.14 | 18.80 | 19.00 | 190,146 | -0.18(-0.94%) |
Apr 01, 2019 | 19.36 | 19.38 | 19.02 | 19.18 | 154,126 | +0.02(+0.10%) |
Mar 29, 2019 | 19.20 | 19.50 | 18.96 | 19.16 | 371,100 | +0.11(+0.58%) |
Mar 28, 2019 | 18.76 | 19.18 | 18.61 | 19.05 | 239,148 | +0.37(+1.98%) |
Mar 27, 2019 | 18.45 | 18.75 | 18.17 | 18.68 | 227,054 | +0.25(+1.36%) |
Mar 26, 2019 | 18.55 | 18.80 | 18.26 | 18.43 | 231,037 | -0.04(-0.22%) |
Mar 25, 2019 | 18.09 | 18.75 | 17.95 | 18.47 | 265,734 | +0.40(+2.21%) |
Mar 22, 2019 | 18.65 | 19.24 | 17.84 | 18.07 | 445,700 | -0.74(-3.93%) |
Mar 21, 2019 | 18.17 | 18.86 | 18.06 | 18.81 | 433,006 | +0.61(+3.35%) |
Mar 20, 2019 | 18.87 | 18.87 | 18.10 | 18.20 | 446,530 | -0.69(-3.65%) |
Mar 19, 2019 | 19.48 | 19.53 | 18.85 | 18.89 | 197,476 | -0.51(-2.63%) |
Mar 18, 2019 | 19.00 | 19.54 | 18.92 | 19.40 | 234,605 | +0.43(+2.27%) |
Mar 15, 2019 | 19.18 | 19.57 | 18.93 | 18.97 | 469,500 | -0.19(-0.99%) |
Mar 14, 2019 | 19.13 | 19.38 | 19.00 | 19.16 | 303,462 | +0.13(+0.68%) |
Mar 13, 2019 | 19.00 | 19.43 | 18.93 | 19.03 | 179,989 | +0.05(+0.26%) |
Mar 12, 2019 | 19.01 | 19.18 | 18.74 | 18.98 | 220,719 | -0.02(-0.11%) |
Mar 11, 2019 | 18.58 | 19.02 | 18.34 | 19.00 | 288,980 | +0.50(+2.70%) |
Mar 08, 2019 | 18.49 | 18.74 | 18.21 | 18.50 | 217,400 | -0.15(-0.80%) |
Mar 07, 2019 | 18.88 | 18.97 | 18.37 | 18.65 | 179,618 | -0.29(-1.53%) |
Mar 06, 2019 | 19.09 | 19.17 | 18.56 | 18.94 | 368,858 | -0.13(-0.68%) |
Mar 05, 2019 | 19.23 | 19.35 | 18.98 | 19.07 | 166,246 | -0.13(-0.68%) |
Mar 04, 2019 | 19.72 | 19.72 | 19.00 | 19.20 | 313,336 | -0.49(-2.49%) |