Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.55 | 14.68 | 14.38 | 14.44 | 919,501 | -0.33(-2.21%) |
May 30, 2019 | 14.96 | 15.14 | 14.65 | 14.76 | 615,926 | -0.16(-1.09%) |
May 29, 2019 | 15.06 | 15.19 | 14.80 | 14.93 | 1,721,700 | -0.24(-1.59%) |
May 28, 2019 | 15.42 | 15.44 | 15.03 | 15.17 | 1,621,848 | -0.28(-1.84%) |
May 24, 2019 | 15.75 | 15.75 | 15.30 | 15.45 | 600,200 | -0.13(-0.83%) |
May 23, 2019 | 15.69 | 15.86 | 15.52 | 15.58 | 710,672 | -0.34(-2.11%) |
May 22, 2019 | 16.23 | 16.32 | 15.81 | 15.92 | 699,057 | -0.41(-2.53%) |
May 21, 2019 | 16.15 | 16.59 | 16.09 | 16.33 | 1,227,789 | +0.28(+1.77%) |
May 20, 2019 | 16.11 | 16.29 | 16.04 | 16.04 | 1,587,373 | -0.27(-1.63%) |
May 17, 2019 | 16.53 | 16.65 | 16.26 | 16.31 | 826,294 | -0.44(-2.62%) |
May 16, 2019 | 16.59 | 16.91 | 16.57 | 16.75 | 840,952 | +0.19(+1.14%) |
May 15, 2019 | 16.51 | 16.74 | 16.33 | 16.56 | 615,602 | +0.06(+0.36%) |
May 14, 2019 | 16.33 | 16.70 | 16.29 | 16.50 | 949,160 | +0.28(+1.75%) |
May 13, 2019 | 16.67 | 16.67 | 16.18 | 16.22 | 490,931 | -0.75(-4.41%) |
May 10, 2019 | 16.93 | 17.19 | 16.84 | 16.96 | 822,221 | -0.14(-0.80%) |
May 09, 2019 | 16.78 | 17.12 | 16.59 | 17.10 | 991,315 | +0.18(+1.07%) |
May 08, 2019 | 17.17 | 17.26 | 16.90 | 16.92 | 783,021 | -0.27(-1.55%) |
May 07, 2019 | 17.29 | 17.51 | 17.11 | 17.19 | 755,450 | -0.36(-2.06%) |
May 06, 2019 | 17.47 | 17.86 | 17.41 | 17.55 | 960,514 | -0.31(-1.73%) |
May 03, 2019 | 17.25 | 17.89 | 17.23 | 17.86 | 1,215,296 | +0.53(+3.08%) |
May 02, 2019 | 16.96 | 17.69 | 16.81 | 17.33 | 1,407,719 | -0.10(-0.59%) |
May 01, 2019 | 18.04 | 18.10 | 17.42 | 17.43 | 867,373 | -0.53(-2.97%) |
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,540 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.67 | 18.04 | 18.04 | 580,755 | -0.59(-3.18%) |
Apr 26, 2019 | 18.30 | 18.67 | 18.27 | 18.63 | 320,231 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,425 | -0.73(-3.83%) |
Apr 24, 2019 | 18.61 | 19.13 | 18.59 | 19.05 | 592,805 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.61 | 304,161 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.61 | 501,647 | +0.03(+0.14%) |
Apr 18, 2019 | 18.42 | 18.73 | 18.35 | 18.58 | 552,841 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,928 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,849 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,823 | -0.40(-2.16%) |
Apr 12, 2019 | 18.43 | 18.62 | 18.26 | 18.30 | 499,546 | +0.00(+0.00%) |
Apr 11, 2019 | 18.12 | 18.38 | 18.07 | 18.30 | 1,080,524 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,425 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,437 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,199 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.43 | 701,785 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.36 | 484,123 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,619 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 613,977 | -0.21(-1.12%) |
Apr 01, 2019 | 18.30 | 18.47 | 18.24 | 18.34 | 573,724 | +0.25(+1.38%) |
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,855 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.24 | 395,430 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 18.00 | 909,633 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,406 | +0.51(+2.92%) |
Mar 25, 2019 | 17.45 | 17.64 | 17.20 | 17.38 | 1,268,084 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,104 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,457 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,021 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.87 | 17.93 | 1,211,936 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.85 | 18.64 | 18.83 | 1,022,310 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.91 | 18.59 | 18.64 | 759,967 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,835 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.62 | 19.03 | 736,592 | +0.40(+2.16%) |
Mar 12, 2019 | 18.68 | 18.74 | 18.38 | 18.62 | 379,290 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,580 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.66 | 18.05 | 1,276,462 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.96 | 18.00 | 590,012 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,412 | -0.01(-0.05%) |
Mar 05, 2019 | 18.68 | 18.68 | 18.25 | 18.25 | 814,218 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,111 | -0.10(-0.55%) |