Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.20 | 16.41 | 16.20 | 16.37 | 107,290 | -0.08(-0.49%) |
May 30, 2019 | 16.65 | 16.65 | 16.42 | 16.46 | 34,404 | -0.09(-0.54%) |
May 29, 2019 | 16.54 | 16.64 | 16.40 | 16.54 | 156,265 | -0.05(-0.29%) |
May 28, 2019 | 16.71 | 16.76 | 16.59 | 16.59 | 106,627 | +0.08(+0.49%) |
May 24, 2019 | 16.70 | 16.76 | 16.50 | 16.51 | 81,086 | -0.19(-1.16%) |
May 23, 2019 | 16.60 | 16.73 | 16.45 | 16.71 | 165,758 | -0.23(-1.38%) |
May 22, 2019 | 16.92 | 16.99 | 16.80 | 16.94 | 52,432 | +0.01(+0.05%) |
May 21, 2019 | 17.23 | 17.23 | 16.90 | 16.93 | 79,015 | +0.25(+1.50%) |
May 20, 2019 | 16.79 | 16.86 | 16.64 | 16.68 | 147,194 | -0.36(-2.09%) |
May 17, 2019 | 16.95 | 17.22 | 16.91 | 17.04 | 198,142 | -0.33(-1.91%) |
May 16, 2019 | 17.24 | 17.52 | 17.16 | 17.37 | 116,053 | +0.20(+1.18%) |
May 15, 2019 | 17.26 | 17.39 | 17.15 | 17.17 | 102,628 | -0.01(-0.05%) |
May 14, 2019 | 17.05 | 17.29 | 16.98 | 17.18 | 96,750 | +0.36(+2.17%) |
May 13, 2019 | 16.95 | 16.99 | 16.63 | 16.81 | 275,197 | -0.82(-4.64%) |
May 10, 2019 | 17.34 | 17.82 | 17.26 | 17.63 | 182,196 | +0.26(+1.49%) |
May 09, 2019 | 17.14 | 17.57 | 17.00 | 17.37 | 221,633 | -0.26(-1.47%) |
May 08, 2019 | 17.50 | 17.88 | 17.43 | 17.63 | 216,469 | +0.13(+0.74%) |
May 07, 2019 | 17.97 | 17.97 | 17.20 | 17.50 | 371,662 | -0.66(-3.65%) |
May 06, 2019 | 17.79 | 18.19 | 17.64 | 18.16 | 216,946 | -0.69(-3.65%) |
May 03, 2019 | 18.81 | 18.90 | 18.73 | 18.85 | 83,311 | +0.24(+1.30%) |
May 02, 2019 | 18.74 | 18.75 | 18.51 | 18.61 | 55,950 | -0.15(-0.78%) |
May 01, 2019 | 18.85 | 18.90 | 18.74 | 18.75 | 77,296 | -0.02(-0.09%) |
Apr 30, 2019 | 18.91 | 18.91 | 18.74 | 18.77 | 94,184 | -0.05(-0.26%) |
Apr 29, 2019 | 19.01 | 19.05 | 18.77 | 18.82 | 128,242 | -0.09(-0.47%) |
Apr 26, 2019 | 18.80 | 18.91 | 18.73 | 18.91 | 104,324 | -0.06(-0.30%) |
Apr 25, 2019 | 19.08 | 19.10 | 18.85 | 18.96 | 205,489 | -0.35(-1.80%) |
Apr 24, 2019 | 19.44 | 19.51 | 19.30 | 19.31 | 62,201 | -0.19(-1.00%) |
Apr 23, 2019 | 19.56 | 19.58 | 19.48 | 19.51 | 178,266 | -0.11(-0.54%) |
Apr 22, 2019 | 19.59 | 19.72 | 19.45 | 19.61 | 172,082 | -0.18(-0.90%) |
Apr 18, 2019 | 19.75 | 19.89 | 19.70 | 19.79 | 127,068 | +0.01(+0.04%) |
Apr 17, 2019 | 19.82 | 19.82 | 19.71 | 19.78 | 77,640 | +0.11(+0.53%) |
Apr 16, 2019 | 19.76 | 19.89 | 19.65 | 19.68 | 152,632 | +0.23(+1.21%) |
Apr 15, 2019 | 19.34 | 19.48 | 19.21 | 19.44 | 180,518 | -0.15(-0.74%) |
Apr 12, 2019 | 19.59 | 19.71 | 19.56 | 19.59 | 147,957 | +0.20(+1.04%) |
Apr 11, 2019 | 19.42 | 19.47 | 19.25 | 19.38 | 132,543 | -0.25(-1.28%) |
Apr 10, 2019 | 19.56 | 19.72 | 19.56 | 19.63 | 38,944 | +0.09(+0.46%) |
Apr 09, 2019 | 19.63 | 19.63 | 19.48 | 19.55 | 50,212 | -0.12(-0.62%) |
Apr 08, 2019 | 19.65 | 19.68 | 19.45 | 19.67 | 129,457 | -0.15(-0.73%) |
Apr 05, 2019 | 19.78 | 19.82 | 19.71 | 19.81 | 97,031 | +0.06(+0.29%) |
Apr 04, 2019 | 19.66 | 19.76 | 19.56 | 19.76 | 174,268 | +0.21(+1.08%) |
Apr 03, 2019 | 19.58 | 19.66 | 19.46 | 19.55 | 127,923 | +0.19(+1.00%) |
Apr 02, 2019 | 19.48 | 19.48 | 18.87 | 19.35 | 173,110 | -0.11(-0.54%) |
Apr 01, 2019 | 19.40 | 19.46 | 19.28 | 19.46 | 216,427 | +0.57(+3.04%) |
Mar 29, 2019 | 18.79 | 18.98 | 18.71 | 18.88 | 166,622 | +0.54(+2.96%) |
Mar 28, 2019 | 18.26 | 18.37 | 18.23 | 18.34 | 85,791 | +0.01(+0.04%) |
Mar 27, 2019 | 18.24 | 18.34 | 18.20 | 18.33 | 69,449 | +0.06(+0.35%) |
Mar 26, 2019 | 18.43 | 18.43 | 18.23 | 18.27 | 65,321 | -0.16(-0.88%) |
Mar 25, 2019 | 18.36 | 18.49 | 18.27 | 18.43 | 105,859 | +0.04(+0.22%) |
Mar 22, 2019 | 18.78 | 18.79 | 18.34 | 18.39 | 82,816 | -0.49(-2.57%) |
Mar 21, 2019 | 18.81 | 18.90 | 18.79 | 18.87 | 74,642 | -0.06(-0.30%) |
Mar 20, 2019 | 18.97 | 19.04 | 18.85 | 18.93 | 84,515 | -0.06(-0.34%) |
Mar 19, 2019 | 19.08 | 19.08 | 18.94 | 19.00 | 119,576 | -0.04(-0.21%) |
Mar 18, 2019 | 19.01 | 19.04 | 18.86 | 19.04 | 174,796 | +0.41(+2.22%) |
Mar 15, 2019 | 18.47 | 18.63 | 18.47 | 18.62 | 147,834 | +0.30(+1.63%) |
Mar 14, 2019 | 18.49 | 18.50 | 18.21 | 18.32 | 127,766 | -0.07(-0.40%) |
Mar 13, 2019 | 18.40 | 18.43 | 18.27 | 18.40 | 132,993 | -0.07(-0.39%) |
Mar 12, 2019 | 18.61 | 18.61 | 18.41 | 18.47 | 121,263 | +0.01(+0.04%) |
Mar 11, 2019 | 18.22 | 18.49 | 18.20 | 18.46 | 279,783 | +0.59(+3.30%) |
Mar 08, 2019 | 17.60 | 17.92 | 16.96 | 17.87 | 578,480 | -0.32(-1.78%) |
Mar 07, 2019 | 18.61 | 18.67 | 18.01 | 18.19 | 221,453 | -0.48(-2.56%) |
Mar 06, 2019 | 18.83 | 18.88 | 18.62 | 18.67 | 240,060 | -0.16(-0.86%) |
Mar 05, 2019 | 19.11 | 19.19 | 18.74 | 18.83 | 466,470 | -0.19(-1.02%) |
Mar 04, 2019 | 19.17 | 19.61 | 18.97 | 19.03 | 479,718 | +0.13(+0.68%) |