Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.40 | 18.14 | 17.40 | 17.86 | 149,042 | +0.45(+2.60%) |
May 30, 2019 | 17.09 | 17.56 | 17.07 | 17.41 | 158,557 | +0.49(+2.88%) |
May 29, 2019 | 16.81 | 17.14 | 16.55 | 16.92 | 378,643 | +0.12(+0.71%) |
May 28, 2019 | 17.58 | 17.78 | 16.72 | 16.80 | 441,966 | -1.24(-6.85%) |
May 24, 2019 | 17.89 | 18.15 | 17.74 | 18.03 | 115,181 | +0.18(+0.99%) |
May 23, 2019 | 17.70 | 18.01 | 17.42 | 17.86 | 90,653 | +0.07(+0.40%) |
May 22, 2019 | 17.60 | 17.89 | 17.37 | 17.79 | 157,554 | +0.03(+0.16%) |
May 21, 2019 | 17.40 | 17.80 | 17.40 | 17.76 | 153,215 | +0.54(+3.11%) |
May 20, 2019 | 17.04 | 17.41 | 17.00 | 17.22 | 196,030 | +0.06(+0.37%) |
May 17, 2019 | 16.88 | 17.27 | 16.72 | 17.16 | 232,913 | +0.42(+2.49%) |
May 16, 2019 | 16.71 | 16.81 | 16.41 | 16.74 | 226,075 | -0.13(-0.79%) |
May 15, 2019 | 16.85 | 16.95 | 16.50 | 16.88 | 219,532 | -0.11(-0.62%) |
May 14, 2019 | 17.01 | 17.10 | 16.68 | 16.98 | 164,277 | +0.06(+0.33%) |
May 13, 2019 | 17.02 | 17.18 | 16.65 | 16.93 | 104,930 | -0.25(-1.44%) |
May 10, 2019 | 16.99 | 17.34 | 16.79 | 17.17 | 214,212 | +0.24(+1.42%) |
May 09, 2019 | 16.76 | 17.01 | 16.42 | 16.93 | 96,965 | +0.10(+0.59%) |
May 08, 2019 | 16.80 | 16.95 | 16.61 | 16.83 | 87,842 | -0.04(-0.21%) |
May 07, 2019 | 16.89 | 17.00 | 16.69 | 16.87 | 67,532 | -0.03(-0.17%) |
May 06, 2019 | 16.57 | 16.98 | 16.23 | 16.90 | 61,314 | +0.14(+0.84%) |
May 03, 2019 | 16.95 | 17.04 | 16.72 | 16.76 | 79,338 | -0.13(-0.75%) |
May 02, 2019 | 16.62 | 16.90 | 16.53 | 16.88 | 100,270 | +0.23(+1.36%) |
May 01, 2019 | 16.68 | 16.93 | 16.64 | 16.66 | 71,703 | -0.04(-0.21%) |
Apr 30, 2019 | 16.56 | 16.73 | 16.38 | 16.69 | 63,405 | +0.30(+1.81%) |
Apr 29, 2019 | 16.41 | 16.46 | 16.31 | 16.40 | 185,411 | -0.09(-0.56%) |
Apr 26, 2019 | 16.78 | 16.78 | 16.47 | 16.49 | 220,729 | -0.23(-1.35%) |
Apr 25, 2019 | 16.60 | 16.78 | 16.41 | 16.71 | 116,247 | +0.11(+0.64%) |
Apr 24, 2019 | 16.76 | 16.78 | 16.60 | 16.61 | 82,899 | -0.20(-1.18%) |
Apr 23, 2019 | 16.92 | 16.92 | 16.66 | 16.81 | 82,940 | -0.13(-0.79%) |
Apr 22, 2019 | 17.07 | 17.07 | 16.77 | 16.94 | 142,977 | -0.12(-0.70%) |
Apr 18, 2019 | 16.67 | 17.24 | 16.67 | 17.06 | 101,581 | +0.39(+2.33%) |
Apr 17, 2019 | 16.62 | 16.69 | 16.40 | 16.67 | 111,165 | +0.36(+2.21%) |
Apr 16, 2019 | 16.36 | 16.38 | 16.26 | 16.31 | 63,316 | +0.01(+0.09%) |
Apr 15, 2019 | 15.90 | 16.44 | 15.88 | 16.30 | 246,798 | +0.10(+0.61%) |
Apr 12, 2019 | 16.13 | 16.23 | 15.99 | 16.20 | 85,005 | +0.16(+1.01%) |
Apr 11, 2019 | 15.92 | 16.06 | 15.79 | 16.04 | 88,222 | +0.14(+0.89%) |
Apr 10, 2019 | 15.82 | 16.00 | 15.82 | 15.90 | 58,782 | +0.19(+1.21%) |
Apr 09, 2019 | 15.75 | 15.87 | 15.66 | 15.70 | 112,968 | -0.12(-0.76%) |
Apr 08, 2019 | 15.51 | 16.04 | 15.35 | 15.82 | 553,125 | +0.56(+3.65%) |
Apr 05, 2019 | 15.49 | 15.56 | 15.25 | 15.27 | 79,196 | -0.23(-1.50%) |
Apr 04, 2019 | 15.30 | 15.54 | 15.18 | 15.50 | 157,962 | +0.32(+2.14%) |
Apr 03, 2019 | 15.08 | 15.20 | 14.97 | 15.18 | 117,566 | +0.05(+0.33%) |
Apr 02, 2019 | 15.13 | 15.29 | 14.89 | 15.13 | 145,490 | +0.08(+0.55%) |
Apr 01, 2019 | 14.84 | 15.09 | 14.70 | 15.04 | 261,068 | +0.23(+1.52%) |
Mar 29, 2019 | 14.96 | 14.97 | 14.70 | 14.82 | 339,874 | -0.08(-0.51%) |
Mar 28, 2019 | 14.76 | 14.93 | 14.71 | 14.89 | 223,863 | -0.25(-1.63%) |
Mar 27, 2019 | 15.08 | 15.18 | 15.06 | 15.14 | 81,333 | -0.03(-0.18%) |
Mar 26, 2019 | 15.02 | 15.23 | 15.02 | 15.17 | 105,228 | +0.30(+2.02%) |
Mar 25, 2019 | 14.93 | 15.00 | 14.82 | 14.87 | 106,693 | -0.26(-1.72%) |
Mar 22, 2019 | 15.18 | 15.30 | 15.08 | 15.13 | 99,885 | -0.16(-1.07%) |
Mar 21, 2019 | 15.02 | 15.36 | 14.95 | 15.29 | 153,867 | +0.29(+1.96%) |
Mar 20, 2019 | 15.02 | 15.14 | 14.89 | 15.00 | 143,105 | +0.02(+0.14%) |
Mar 19, 2019 | 14.87 | 15.11 | 14.82 | 14.97 | 214,091 | +0.02(+0.14%) |
Mar 18, 2019 | 14.87 | 15.03 | 14.85 | 14.95 | 208,840 | +0.07(+0.46%) |
Mar 15, 2019 | 14.78 | 14.96 | 14.69 | 14.89 | 352,890 | +0.21(+1.40%) |
Mar 14, 2019 | 14.74 | 14.82 | 14.63 | 14.68 | 429,472 | -0.01(-0.09%) |
Mar 13, 2019 | 14.61 | 14.71 | 14.42 | 14.69 | 229,511 | +0.13(+0.89%) |
Mar 12, 2019 | 14.33 | 14.62 | 14.30 | 14.56 | 328,420 | +0.38(+2.65%) |
Mar 11, 2019 | 14.10 | 14.20 | 14.06 | 14.19 | 168,084 | +0.14(+0.97%) |
Mar 08, 2019 | 13.95 | 14.09 | 13.95 | 14.05 | 125,478 | +0.10(+0.69%) |
Mar 07, 2019 | 14.08 | 14.12 | 13.81 | 13.96 | 290,627 | -0.14(-1.02%) |
Mar 06, 2019 | 13.91 | 14.13 | 13.91 | 14.10 | 163,360 | +0.16(+1.13%) |
Mar 05, 2019 | 13.71 | 13.98 | 13.71 | 13.94 | 141,701 | +0.30(+2.21%) |
Mar 04, 2019 | 13.60 | 13.69 | 13.48 | 13.64 | 343,032 | +0.31(+2.36%) |