Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.80 | 15.97 | 15.20 | 15.31 | 41,244 | -0.61(-3.85%) |
May 30, 2019 | 16.45 | 16.76 | 15.55 | 15.92 | 54,726 | -0.52(-3.14%) |
May 29, 2019 | 16.29 | 16.61 | 15.83 | 16.44 | 43,554 | +0.07(+0.43%) |
May 28, 2019 | 16.61 | 16.74 | 16.22 | 16.37 | 46,331 | -0.25(-1.52%) |
May 24, 2019 | 16.78 | 17.08 | 16.51 | 16.62 | 12,627 | -0.13(-0.78%) |
May 23, 2019 | 16.61 | 16.79 | 16.28 | 16.75 | 29,282 | -0.03(-0.16%) |
May 22, 2019 | 17.27 | 17.27 | 16.52 | 16.78 | 21,977 | -0.61(-3.51%) |
May 21, 2019 | 17.49 | 17.83 | 16.43 | 17.39 | 68,341 | -0.03(-0.15%) |
May 20, 2019 | 16.04 | 17.45 | 15.89 | 17.41 | 67,348 | +1.29(+8.00%) |
May 17, 2019 | 16.12 | 16.36 | 16.07 | 16.12 | 41,901 | -0.16(-0.96%) |
May 16, 2019 | 16.05 | 16.29 | 15.97 | 16.28 | 30,554 | +0.24(+1.52%) |
May 15, 2019 | 15.45 | 16.15 | 15.45 | 16.04 | 37,604 | +0.24(+1.49%) |
May 14, 2019 | 15.48 | 16.14 | 15.38 | 15.80 | 27,769 | +0.35(+2.25%) |
May 13, 2019 | 14.55 | 15.66 | 14.28 | 15.45 | 48,085 | +0.61(+4.11%) |
May 10, 2019 | 14.53 | 15.29 | 14.42 | 14.84 | 50,281 | +0.25(+1.73%) |
May 09, 2019 | 14.63 | 14.88 | 14.13 | 14.59 | 35,399 | -0.10(-0.65%) |
May 08, 2019 | 14.81 | 15.07 | 14.60 | 14.69 | 24,403 | -0.24(-1.63%) |
May 07, 2019 | 15.58 | 15.58 | 14.81 | 14.93 | 32,392 | -0.74(-4.72%) |
May 06, 2019 | 15.73 | 15.91 | 14.90 | 15.67 | 33,252 | -0.36(-2.23%) |
May 03, 2019 | 15.94 | 16.55 | 15.94 | 16.03 | 19,515 | +0.20(+1.27%) |
May 02, 2019 | 15.33 | 15.98 | 15.14 | 15.83 | 60,016 | +0.48(+3.12%) |
May 01, 2019 | 15.81 | 15.82 | 15.29 | 15.35 | 44,239 | -0.42(-2.65%) |
Apr 30, 2019 | 16.02 | 16.23 | 15.14 | 15.77 | 61,821 | -0.28(-1.74%) |
Apr 29, 2019 | 16.71 | 16.71 | 15.38 | 16.05 | 78,919 | -0.71(-4.21%) |
Apr 26, 2019 | 17.38 | 17.38 | 16.39 | 16.75 | 64,631 | -0.84(-4.75%) |
Apr 25, 2019 | 18.39 | 18.39 | 17.09 | 17.59 | 64,124 | -0.97(-5.21%) |
Apr 24, 2019 | 18.72 | 18.82 | 18.37 | 18.55 | 32,625 | -0.19(-1.02%) |
Apr 23, 2019 | 18.97 | 19.03 | 18.57 | 18.75 | 23,654 | -0.18(-0.97%) |
Apr 22, 2019 | 18.82 | 19.21 | 18.82 | 18.93 | 29,100 | -0.37(-1.94%) |
Apr 18, 2019 | 19.56 | 19.56 | 19.23 | 19.30 | 23,074 | -0.24(-1.20%) |
Apr 17, 2019 | 19.46 | 19.63 | 19.14 | 19.54 | 24,819 | +0.12(+0.63%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.25 | 19.42 | 11,609 | -0.02(-0.09%) |
Apr 15, 2019 | 19.18 | 19.87 | 19.13 | 19.43 | 23,677 | +0.02(+0.09%) |
Apr 12, 2019 | 19.83 | 20.01 | 19.23 | 19.42 | 23,533 | -0.35(-1.76%) |
Apr 11, 2019 | 19.02 | 20.26 | 18.91 | 19.77 | 55,421 | +0.82(+4.32%) |
Apr 10, 2019 | 18.90 | 18.95 | 18.63 | 18.95 | 21,377 | +0.10(+0.55%) |
Apr 09, 2019 | 18.90 | 19.16 | 18.69 | 18.84 | 18,607 | -0.20(-1.05%) |
Apr 08, 2019 | 19.49 | 19.68 | 18.95 | 19.04 | 51,084 | -0.64(-3.27%) |
Apr 05, 2019 | 19.43 | 19.77 | 19.28 | 19.69 | 30,995 | +0.34(+1.76%) |
Apr 04, 2019 | 18.68 | 19.48 | 18.29 | 19.35 | 47,430 | +0.66(+3.54%) |
Apr 03, 2019 | 18.44 | 19.00 | 18.22 | 18.68 | 63,985 | +0.34(+1.85%) |
Apr 02, 2019 | 18.35 | 18.61 | 18.14 | 18.35 | 32,549 | +0.03(+0.14%) |
Apr 01, 2019 | 18.82 | 19.02 | 18.02 | 18.32 | 60,218 | -0.37(-2.00%) |
Mar 29, 2019 | 18.24 | 18.69 | 18.08 | 18.69 | 70,945 | +0.45(+2.48%) |
Mar 28, 2019 | 18.28 | 18.47 | 17.81 | 18.24 | 34,415 | -0.05(-0.29%) |
Mar 27, 2019 | 18.68 | 18.69 | 18.24 | 18.29 | 28,868 | -0.41(-2.19%) |
Mar 26, 2019 | 18.19 | 18.73 | 18.01 | 18.70 | 39,633 | +0.42(+2.29%) |
Mar 25, 2019 | 17.70 | 18.43 | 17.54 | 18.28 | 24,630 | +0.45(+2.54%) |
Mar 22, 2019 | 17.76 | 18.09 | 17.52 | 17.83 | 44,771 | +0.01(+0.05%) |
Mar 21, 2019 | 17.87 | 18.08 | 17.81 | 17.82 | 22,298 | -0.06(-0.34%) |
Mar 20, 2019 | 18.29 | 18.51 | 17.71 | 17.88 | 38,348 | -0.41(-2.24%) |
Mar 19, 2019 | 18.76 | 18.76 | 18.04 | 18.29 | 56,898 | -0.38(-2.05%) |
Mar 18, 2019 | 18.52 | 18.73 | 18.12 | 18.68 | 56,904 | -0.02(-0.09%) |
Mar 15, 2019 | 18.16 | 18.85 | 18.03 | 18.69 | 116,405 | +0.54(+2.97%) |
Mar 14, 2019 | 18.73 | 19.03 | 18.05 | 18.15 | 25,623 | -0.62(-3.29%) |
Mar 13, 2019 | 18.46 | 18.87 | 18.35 | 18.77 | 48,086 | +0.30(+1.65%) |
Mar 12, 2019 | 18.19 | 18.90 | 18.19 | 18.47 | 36,030 | +0.24(+1.34%) |
Mar 11, 2019 | 18.31 | 18.43 | 17.82 | 18.22 | 87,414 | -0.09(-0.48%) |
Mar 08, 2019 | 17.37 | 18.41 | 17.36 | 18.31 | 96,201 | +0.94(+5.42%) |
Mar 07, 2019 | 19.95 | 19.95 | 17.06 | 17.37 | 281,748 | -3.43(-16.50%) |
Mar 06, 2019 | 21.25 | 21.28 | 20.52 | 20.80 | 42,842 | -0.39(-1.85%) |
Mar 05, 2019 | 21.24 | 21.43 | 21.04 | 21.19 | 54,078 | -0.05(-0.25%) |
Mar 04, 2019 | 21.27 | 21.33 | 21.04 | 21.25 | 57,717 | -0.03(-0.12%) |