Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.31 | 15.53 | 15.31 | 15.46 | 101,200 | -0.43(-2.71%) |
May 30, 2019 | 15.85 | 15.94 | 15.83 | 15.89 | 45,581 | -0.07(-0.47%) |
May 29, 2019 | 15.87 | 16.00 | 15.84 | 15.96 | 84,834 | -0.07(-0.41%) |
May 28, 2019 | 16.30 | 16.30 | 15.99 | 16.03 | 43,451 | +0.04(+0.25%) |
May 24, 2019 | 15.99 | 16.02 | 15.91 | 15.99 | 65,500 | +0.17(+1.07%) |
May 23, 2019 | 15.67 | 15.86 | 15.63 | 15.82 | 62,860 | -0.11(-0.69%) |
May 22, 2019 | 15.99 | 16.04 | 15.93 | 15.93 | 58,394 | -0.20(-1.25%) |
May 21, 2019 | 16.06 | 16.20 | 16.00 | 16.13 | 50,963 | +0.01(+0.04%) |
May 20, 2019 | 16.05 | 16.17 | 16.00 | 16.12 | 45,136 | -0.18(-1.07%) |
May 17, 2019 | 16.32 | 16.41 | 16.26 | 16.30 | 260,500 | -0.14(-0.85%) |
May 16, 2019 | 16.44 | 16.58 | 16.41 | 16.44 | 50,216 | -0.24(-1.47%) |
May 15, 2019 | 16.03 | 16.84 | 15.92 | 16.68 | 50,988 | -0.02(-0.09%) |
May 14, 2019 | 16.46 | 16.93 | 16.46 | 16.70 | 57,094 | -0.15(-0.89%) |
May 13, 2019 | 16.55 | 16.90 | 16.39 | 16.85 | 69,075 | -0.23(-1.35%) |
May 10, 2019 | 16.93 | 17.17 | 16.72 | 17.08 | 33,300 | -0.12(-0.71%) |
May 09, 2019 | 16.79 | 17.22 | 16.78 | 17.20 | 56,839 | -0.11(-0.62%) |
May 08, 2019 | 17.14 | 17.35 | 17.09 | 17.31 | 44,498 | +0.25(+1.47%) |
May 07, 2019 | 17.25 | 17.25 | 17.01 | 17.06 | 43,959 | -0.69(-3.89%) |
May 06, 2019 | 17.28 | 17.75 | 17.28 | 17.75 | 102,584 | -0.21(-1.17%) |
May 03, 2019 | 17.92 | 17.97 | 17.84 | 17.96 | 62,400 | +0.06(+0.34%) |
May 02, 2019 | 18.15 | 18.15 | 17.81 | 17.90 | 159,296 | +0.74(+4.31%) |
May 01, 2019 | 17.35 | 17.45 | 17.16 | 17.16 | 41,514 | -0.22(-1.27%) |
Apr 30, 2019 | 17.33 | 17.45 | 17.20 | 17.38 | 33,496 | -0.08(-0.46%) |
Apr 29, 2019 | 17.31 | 17.46 | 17.29 | 17.46 | 66,103 | +0.12(+0.72%) |
Apr 26, 2019 | 17.27 | 17.36 | 17.24 | 17.34 | 21,900 | +0.04(+0.23%) |
Apr 25, 2019 | 17.29 | 17.33 | 17.19 | 17.30 | 66,881 | -0.23(-1.31%) |
Apr 24, 2019 | 17.51 | 17.61 | 17.40 | 17.52 | 36,947 | -0.41(-2.29%) |
Apr 23, 2019 | 17.99 | 18.01 | 17.86 | 17.93 | 36,605 | -0.48(-2.58%) |
Apr 22, 2019 | 18.34 | 18.49 | 18.33 | 18.41 | 20,846 | +0.04(+0.22%) |
Apr 18, 2019 | 18.30 | 18.39 | 18.21 | 18.37 | 93,100 | +0.15(+0.80%) |
Apr 17, 2019 | 18.20 | 18.23 | 18.13 | 18.22 | 42,711 | +0.56(+3.19%) |
Apr 16, 2019 | 17.66 | 17.72 | 17.59 | 17.66 | 109,799 | +0.21(+1.20%) |
Apr 15, 2019 | 17.45 | 17.48 | 17.39 | 17.45 | 627,045 | +0.16(+0.95%) |
Apr 12, 2019 | 17.32 | 17.32 | 17.18 | 17.29 | 33,700 | +0.36(+2.10%) |
Apr 11, 2019 | 16.84 | 16.98 | 16.84 | 16.93 | 48,620 | +0.33(+1.99%) |
Apr 10, 2019 | 16.48 | 16.65 | 16.47 | 16.60 | 78,150 | +0.02(+0.12%) |
Apr 09, 2019 | 16.56 | 16.69 | 16.55 | 16.58 | 34,161 | -0.16(-0.93%) |
Apr 08, 2019 | 16.77 | 16.78 | 16.70 | 16.73 | 41,297 | +0.52(+3.24%) |
Apr 05, 2019 | 16.67 | 16.67 | 16.06 | 16.21 | 70,500 | -0.57(-3.40%) |
Apr 04, 2019 | 16.76 | 16.88 | 16.71 | 16.78 | 63,288 | +0.13(+0.78%) |
Apr 03, 2019 | 16.68 | 16.74 | 16.58 | 16.65 | 44,597 | +0.24(+1.49%) |
Apr 02, 2019 | 16.31 | 16.43 | 16.25 | 16.41 | 83,291 | +0.20(+1.23%) |
Apr 01, 2019 | 16.09 | 16.22 | 16.09 | 16.20 | 85,235 | +0.48(+3.05%) |
Mar 29, 2019 | 15.70 | 15.76 | 15.65 | 15.72 | 58,200 | +0.17(+1.09%) |
Mar 28, 2019 | 15.55 | 15.59 | 15.43 | 15.55 | 62,185 | -0.10(-0.64%) |
Mar 27, 2019 | 15.73 | 15.73 | 15.47 | 15.65 | 60,396 | +0.06(+0.42%) |
Mar 26, 2019 | 15.62 | 15.68 | 15.55 | 15.59 | 73,919 | -0.19(-1.20%) |
Mar 25, 2019 | 15.71 | 15.81 | 15.66 | 15.78 | 46,373 | +0.09(+0.61%) |
Mar 22, 2019 | 15.96 | 15.96 | 15.61 | 15.69 | 69,600 | -0.60(-3.68%) |
Mar 21, 2019 | 16.25 | 16.32 | 16.18 | 16.29 | 58,002 | -0.22(-1.33%) |
Mar 20, 2019 | 16.25 | 16.60 | 16.25 | 16.50 | 29,125 | -0.16(-0.93%) |
Mar 19, 2019 | 16.87 | 16.89 | 16.43 | 16.66 | 144,342 | +0.15(+0.91%) |
Mar 18, 2019 | 16.35 | 16.54 | 16.33 | 16.51 | 80,773 | +0.27(+1.68%) |
Mar 15, 2019 | 16.31 | 16.32 | 16.12 | 16.24 | 348,500 | +0.06(+0.39%) |
Mar 14, 2019 | 16.27 | 16.32 | 16.10 | 16.18 | 44,210 | -0.29(-1.79%) |
Mar 13, 2019 | 16.31 | 16.48 | 16.25 | 16.47 | 41,644 | +0.22(+1.39%) |
Mar 12, 2019 | 16.35 | 16.36 | 16.10 | 16.25 | 32,267 | -0.27(-1.61%) |
Mar 11, 2019 | 16.42 | 16.52 | 16.35 | 16.51 | 40,135 | -0.02(-0.12%) |
Mar 08, 2019 | 16.35 | 16.54 | 16.35 | 16.53 | 42,800 | -0.11(-0.66%) |
Mar 07, 2019 | 16.76 | 16.79 | 16.59 | 16.64 | 34,902 | -0.49(-2.86%) |
Mar 06, 2019 | 17.20 | 17.24 | 17.09 | 17.13 | 44,247 | -0.27(-1.55%) |
Mar 05, 2019 | 17.34 | 17.40 | 17.20 | 17.40 | 79,640 | -0.01(-0.06%) |
Mar 04, 2019 | 17.51 | 17.51 | 17.29 | 17.41 | 25,191 | -0.08(-0.46%) |