Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.05 | 17.25 | 16.75 | 17.00 | 166,900 | -0.25(-1.45%) |
May 30, 2019 | 16.70 | 17.50 | 16.70 | 17.25 | 49,333 | +0.55(+3.29%) |
May 29, 2019 | 16.75 | 17.10 | 16.60 | 16.70 | 72,747 | -0.15(-0.89%) |
May 28, 2019 | 17.10 | 17.15 | 16.75 | 16.85 | 40,015 | -0.15(-0.88%) |
May 24, 2019 | 17.15 | 17.15 | 16.80 | 17.00 | 29,840 | -0.05(-0.29%) |
May 23, 2019 | 17.20 | 17.20 | 16.82 | 17.05 | 42,179 | -0.25(-1.45%) |
May 22, 2019 | 17.20 | 17.55 | 17.07 | 17.30 | 92,617 | +0.15(+0.87%) |
May 21, 2019 | 17.15 | 17.40 | 16.90 | 17.15 | 133,737 | +0.00(+0.00%) |
May 20, 2019 | 17.20 | 17.25 | 16.85 | 17.15 | 30,297 | -0.10(-0.58%) |
May 17, 2019 | 17.65 | 17.85 | 17.20 | 17.25 | 29,360 | -0.55(-3.09%) |
May 16, 2019 | 17.90 | 18.05 | 17.68 | 17.80 | 96,840 | +0.05(+0.28%) |
May 15, 2019 | 17.50 | 17.90 | 17.50 | 17.75 | 31,534 | +0.05(+0.28%) |
May 14, 2019 | 17.65 | 17.90 | 17.25 | 17.70 | 89,569 | +0.05(+0.28%) |
May 13, 2019 | 17.85 | 17.95 | 17.55 | 17.65 | 50,672 | -0.25(-1.40%) |
May 10, 2019 | 18.05 | 18.34 | 17.85 | 17.90 | 39,020 | -0.20(-1.10%) |
May 09, 2019 | 17.16 | 19.10 | 16.52 | 18.10 | 101,709 | +0.55(+3.13%) |
May 08, 2019 | 17.50 | 17.65 | 17.18 | 17.55 | 93,317 | +0.10(+0.57%) |
May 07, 2019 | 17.30 | 17.65 | 17.18 | 17.45 | 55,825 | +0.15(+0.87%) |
May 06, 2019 | 17.30 | 17.45 | 16.85 | 17.30 | 40,728 | -0.30(-1.70%) |
May 03, 2019 | 17.30 | 17.85 | 17.10 | 17.60 | 38,080 | +0.50(+2.92%) |
May 02, 2019 | 17.60 | 17.85 | 16.90 | 17.10 | 43,888 | -0.50(-2.84%) |
May 01, 2019 | 16.85 | 18.30 | 16.82 | 17.60 | 136,993 | +0.70(+4.14%) |
Apr 30, 2019 | 17.05 | 17.10 | 16.50 | 16.90 | 80,433 | -0.10(-0.59%) |
Apr 29, 2019 | 16.85 | 17.05 | 16.80 | 17.00 | 34,763 | +0.20(+1.19%) |
Apr 26, 2019 | 16.90 | 16.95 | 16.65 | 16.80 | 48,020 | -0.15(-0.88%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.55 | 16.95 | 43,426 | -0.10(-0.59%) |
Apr 24, 2019 | 16.70 | 17.35 | 16.55 | 17.05 | 149,356 | +0.40(+2.40%) |
Apr 23, 2019 | 16.65 | 17.30 | 16.60 | 16.65 | 76,936 | +0.10(+0.60%) |
Apr 22, 2019 | 17.05 | 17.15 | 16.55 | 16.55 | 48,392 | -0.45(-2.65%) |
Apr 18, 2019 | 16.95 | 17.20 | 16.80 | 17.00 | 72,680 | -0.05(-0.29%) |
Apr 17, 2019 | 17.55 | 17.60 | 16.95 | 17.05 | 124,117 | -0.45(-2.57%) |
Apr 16, 2019 | 18.30 | 18.45 | 17.25 | 17.50 | 158,445 | -3.55(-16.86%) |
Apr 15, 2019 | 21.20 | 21.40 | 20.95 | 21.05 | 42,067 | -0.10(-0.47%) |
Apr 12, 2019 | 20.90 | 21.30 | 20.70 | 21.15 | 25,900 | +0.30(+1.44%) |
Apr 11, 2019 | 21.10 | 21.15 | 20.71 | 20.85 | 57,157 | -0.25(-1.18%) |
Apr 10, 2019 | 21.65 | 21.90 | 21.05 | 21.10 | 60,684 | -0.55(-2.54%) |
Apr 09, 2019 | 21.60 | 21.98 | 21.25 | 21.65 | 62,748 | -0.05(-0.23%) |
Apr 08, 2019 | 22.05 | 22.20 | 21.56 | 21.70 | 44,937 | -0.60(-2.69%) |
Apr 05, 2019 | 22.30 | 22.60 | 22.00 | 22.30 | 21,860 | +0.00(+0.00%) |
Apr 04, 2019 | 22.55 | 22.60 | 22.05 | 22.30 | 31,531 | -0.15(-0.67%) |
Apr 03, 2019 | 23.10 | 23.35 | 22.35 | 22.45 | 37,734 | -0.25(-1.10%) |
Apr 02, 2019 | 22.55 | 22.95 | 22.50 | 22.70 | 54,707 | +0.10(+0.44%) |
Apr 01, 2019 | 22.80 | 23.25 | 22.40 | 22.60 | 18,977 | -0.05(-0.22%) |
Mar 29, 2019 | 22.40 | 22.75 | 22.10 | 22.65 | 92,860 | +0.35(+1.57%) |
Mar 28, 2019 | 22.00 | 22.45 | 21.85 | 22.30 | 35,226 | +0.25(+1.13%) |
Mar 27, 2019 | 22.05 | 22.23 | 21.75 | 22.05 | 65,736 | -0.05(-0.23%) |
Mar 26, 2019 | 22.35 | 22.40 | 22.00 | 22.10 | 18,745 | -0.15(-0.67%) |
Mar 25, 2019 | 22.05 | 22.40 | 21.90 | 22.25 | 23,787 | +0.15(+0.68%) |
Mar 22, 2019 | 22.85 | 23.10 | 22.05 | 22.10 | 40,600 | -0.95(-4.12%) |
Mar 21, 2019 | 23.25 | 23.70 | 22.95 | 23.05 | 41,065 | -0.30(-1.28%) |
Mar 20, 2019 | 23.10 | 23.85 | 23.00 | 23.35 | 49,018 | +0.30(+1.30%) |
Mar 19, 2019 | 23.05 | 23.35 | 22.95 | 23.05 | 36,068 | +0.05(+0.22%) |
Mar 18, 2019 | 22.00 | 23.10 | 21.95 | 23.00 | 58,518 | +1.00(+4.55%) |
Mar 15, 2019 | 22.10 | 22.40 | 21.90 | 22.00 | 68,980 | +0.05(+0.23%) |
Mar 14, 2019 | 22.00 | 22.11 | 21.62 | 21.95 | 41,588 | +0.00(+0.00%) |
Mar 13, 2019 | 22.10 | 22.45 | 21.85 | 21.95 | 40,546 | -0.10(-0.45%) |
Mar 12, 2019 | 21.95 | 22.38 | 21.80 | 22.05 | 80,881 | +0.05(+0.23%) |
Mar 11, 2019 | 21.50 | 22.40 | 21.50 | 22.00 | 66,041 | +0.40(+1.85%) |
Mar 08, 2019 | 22.00 | 22.30 | 21.40 | 21.60 | 53,880 | -0.60(-2.70%) |
Mar 07, 2019 | 22.90 | 22.90 | 21.95 | 22.20 | 36,644 | -0.70(-3.06%) |
Mar 06, 2019 | 23.65 | 23.70 | 22.50 | 22.90 | 49,981 | -0.75(-3.17%) |
Mar 05, 2019 | 23.40 | 23.75 | 23.40 | 23.65 | 49,191 | +0.15(+0.64%) |
Mar 04, 2019 | 25.30 | 25.30 | 22.90 | 23.50 | 175,969 | -1.95(-7.66%) |