Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.49 | 14.62 | 14.32 | 14.38 | 923,375 | -0.33(-2.21%) |
May 30, 2019 | 14.90 | 15.08 | 14.59 | 14.70 | 618,521 | -0.16(-1.09%) |
May 29, 2019 | 15.00 | 15.12 | 14.74 | 14.86 | 1,728,954 | -0.24(-1.59%) |
May 28, 2019 | 15.35 | 15.38 | 14.97 | 15.10 | 1,628,683 | -0.28(-1.84%) |
May 24, 2019 | 15.69 | 15.69 | 15.23 | 15.39 | 602,729 | -0.13(-0.83%) |
May 23, 2019 | 15.63 | 15.80 | 15.46 | 15.52 | 713,667 | -0.33(-2.11%) |
May 22, 2019 | 16.17 | 16.25 | 15.75 | 15.85 | 702,002 | -0.41(-2.53%) |
May 21, 2019 | 16.08 | 16.52 | 16.02 | 16.26 | 1,232,963 | +0.28(+1.77%) |
May 20, 2019 | 16.05 | 16.23 | 15.97 | 15.98 | 1,594,062 | -0.27(-1.63%) |
May 17, 2019 | 16.47 | 16.58 | 16.19 | 16.24 | 829,776 | -0.44(-2.62%) |
May 16, 2019 | 16.52 | 16.84 | 16.50 | 16.68 | 844,496 | +0.19(+1.14%) |
May 15, 2019 | 16.44 | 16.67 | 16.26 | 16.49 | 618,196 | +0.06(+0.36%) |
May 14, 2019 | 16.26 | 16.63 | 16.22 | 16.43 | 953,160 | +0.28(+1.75%) |
May 13, 2019 | 16.60 | 16.60 | 16.11 | 16.15 | 492,999 | -0.74(-4.41%) |
May 10, 2019 | 16.86 | 17.12 | 16.77 | 16.89 | 825,686 | -0.14(-0.80%) |
May 09, 2019 | 16.70 | 17.05 | 16.52 | 17.03 | 995,492 | +0.18(+1.07%) |
May 08, 2019 | 17.10 | 17.18 | 16.83 | 16.85 | 786,320 | -0.27(-1.55%) |
May 07, 2019 | 17.22 | 17.43 | 17.04 | 17.12 | 758,633 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.78 | 17.33 | 17.47 | 964,561 | -0.31(-1.73%) |
May 03, 2019 | 17.18 | 17.82 | 17.16 | 17.78 | 1,220,417 | +0.53(+3.08%) |
May 02, 2019 | 16.88 | 17.62 | 16.74 | 17.25 | 1,413,651 | -0.10(-0.59%) |
May 01, 2019 | 17.96 | 18.02 | 17.35 | 17.36 | 871,028 | -0.53(-2.97%) |
Apr 30, 2019 | 17.95 | 17.95 | 17.41 | 17.89 | 916,385 | -0.08(-0.43%) |
Apr 29, 2019 | 18.58 | 18.59 | 17.96 | 17.96 | 583,202 | -0.59(-3.18%) |
Apr 26, 2019 | 18.22 | 18.60 | 18.20 | 18.55 | 321,580 | +0.31(+1.69%) |
Apr 25, 2019 | 18.81 | 19.00 | 18.25 | 18.25 | 510,567 | -0.73(-3.83%) |
Apr 24, 2019 | 18.53 | 19.05 | 18.51 | 18.97 | 595,303 | +0.45(+2.40%) |
Apr 23, 2019 | 18.55 | 18.60 | 18.36 | 18.53 | 305,443 | +0.00(+0.00%) |
Apr 22, 2019 | 18.50 | 18.69 | 18.42 | 18.53 | 503,760 | +0.03(+0.14%) |
Apr 18, 2019 | 18.34 | 18.66 | 18.27 | 18.50 | 555,170 | +0.23(+1.26%) |
Apr 17, 2019 | 18.42 | 18.57 | 18.19 | 18.27 | 526,136 | +0.03(+0.14%) |
Apr 16, 2019 | 17.48 | 18.27 | 17.41 | 18.25 | 764,055 | +0.42(+2.35%) |
Apr 15, 2019 | 18.17 | 18.37 | 17.77 | 17.83 | 422,596 | -0.39(-2.16%) |
Apr 12, 2019 | 18.35 | 18.54 | 18.19 | 18.22 | 501,651 | +0.00(+0.00%) |
Apr 11, 2019 | 18.04 | 18.30 | 18.00 | 18.22 | 1,085,077 | +0.21(+1.19%) |
Apr 10, 2019 | 18.27 | 18.36 | 17.96 | 18.01 | 530,652 | -0.26(-1.41%) |
Apr 09, 2019 | 18.25 | 18.36 | 18.18 | 18.26 | 468,403 | -0.11(-0.61%) |
Apr 08, 2019 | 18.23 | 18.45 | 18.18 | 18.37 | 635,867 | +0.03(+0.14%) |
Apr 05, 2019 | 18.26 | 18.52 | 18.26 | 18.35 | 704,742 | +0.07(+0.37%) |
Apr 04, 2019 | 18.08 | 18.43 | 18.08 | 18.28 | 486,163 | +0.21(+1.18%) |
Apr 03, 2019 | 18.13 | 18.43 | 17.99 | 18.07 | 465,573 | +0.01(+0.05%) |
Apr 02, 2019 | 18.21 | 18.36 | 18.03 | 18.06 | 616,564 | -0.21(-1.12%) |
Apr 01, 2019 | 18.23 | 18.39 | 18.17 | 18.26 | 576,142 | +0.25(+1.38%) |
Mar 29, 2019 | 18.32 | 18.37 | 17.95 | 18.01 | 607,404 | -0.15(-0.80%) |
Mar 28, 2019 | 17.90 | 18.25 | 17.90 | 18.16 | 397,097 | +0.24(+1.34%) |
Mar 27, 2019 | 17.82 | 18.09 | 17.70 | 17.92 | 913,466 | +0.11(+0.62%) |
Mar 26, 2019 | 17.47 | 17.92 | 17.46 | 17.81 | 1,139,186 | +0.50(+2.92%) |
Mar 25, 2019 | 17.37 | 17.57 | 17.13 | 17.30 | 1,273,427 | -0.18(-1.03%) |
Mar 22, 2019 | 17.99 | 18.07 | 17.48 | 17.48 | 1,050,512 | -0.53(-2.95%) |
Mar 21, 2019 | 17.68 | 18.06 | 17.59 | 18.01 | 731,526 | +0.33(+1.89%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.47 | 17.68 | 936,952 | -0.17(-0.96%) |
Mar 19, 2019 | 18.68 | 18.68 | 17.79 | 17.85 | 1,217,043 | -0.90(-4.79%) |
Mar 18, 2019 | 18.58 | 18.77 | 18.56 | 18.75 | 1,026,618 | +0.19(+1.01%) |
Mar 15, 2019 | 18.66 | 18.83 | 18.51 | 18.56 | 763,169 | -0.06(-0.32%) |
Mar 14, 2019 | 18.72 | 18.87 | 18.51 | 18.62 | 424,617 | -0.33(-1.72%) |
Mar 13, 2019 | 18.64 | 19.09 | 18.54 | 18.95 | 739,695 | +0.40(+2.16%) |
Mar 12, 2019 | 18.60 | 18.67 | 18.31 | 18.55 | 380,888 | -0.03(-0.14%) |
Mar 11, 2019 | 17.98 | 18.67 | 17.98 | 18.57 | 628,216 | +0.60(+3.32%) |
Mar 08, 2019 | 17.77 | 18.02 | 17.58 | 17.97 | 1,281,840 | +0.05(+0.29%) |
Mar 07, 2019 | 18.07 | 18.23 | 17.88 | 17.92 | 592,498 | -0.24(-1.32%) |
Mar 06, 2019 | 18.22 | 18.38 | 18.05 | 18.16 | 726,460 | -0.01(-0.05%) |
Mar 05, 2019 | 18.60 | 18.60 | 18.17 | 18.17 | 817,649 | -0.46(-2.47%) |
Mar 04, 2019 | 18.82 | 19.04 | 18.49 | 18.63 | 1,001,313 | -0.10(-0.55%) |