Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.73 | 19.14 | 18.73 | 19.14 | 63,200 | +0.66(+3.54%) |
May 30, 2019 | 18.49 | 18.76 | 18.47 | 18.48 | 7,947 | +0.03(+0.14%) |
May 29, 2019 | 18.40 | 18.52 | 18.33 | 18.45 | 10,735 | +0.05(+0.30%) |
May 28, 2019 | 18.28 | 18.45 | 18.20 | 18.40 | 14,195 | -0.15(-0.78%) |
May 24, 2019 | 18.47 | 18.57 | 18.47 | 18.55 | 10,300 | -0.08(-0.46%) |
May 23, 2019 | 18.66 | 18.75 | 18.34 | 18.63 | 10,789 | +0.21(+1.14%) |
May 22, 2019 | 18.64 | 18.69 | 18.30 | 18.42 | 10,133 | -0.12(-0.64%) |
May 21, 2019 | 18.60 | 18.72 | 18.41 | 18.54 | 11,072 | -0.06(-0.33%) |
May 20, 2019 | 18.50 | 18.61 | 18.49 | 18.60 | 12,043 | +0.25(+1.36%) |
May 17, 2019 | 18.45 | 18.45 | 18.21 | 18.35 | 141,600 | +0.07(+0.38%) |
May 16, 2019 | 18.29 | 18.43 | 18.22 | 18.28 | 13,251 | +0.14(+0.77%) |
May 15, 2019 | 18.22 | 18.22 | 18.06 | 18.14 | 17,397 | +0.04(+0.22%) |
May 14, 2019 | 17.70 | 18.12 | 17.70 | 18.10 | 29,855 | +0.14(+0.78%) |
May 13, 2019 | 18.00 | 18.05 | 17.93 | 17.96 | 36,739 | +0.12(+0.70%) |
May 10, 2019 | 17.80 | 18.00 | 17.61 | 17.84 | 27,800 | +0.21(+1.22%) |
May 09, 2019 | 17.20 | 17.62 | 17.20 | 17.62 | 10,416 | +0.24(+1.38%) |
May 08, 2019 | 17.45 | 17.69 | 17.34 | 17.38 | 92,135 | -0.04(-0.24%) |
May 07, 2019 | 17.76 | 17.76 | 17.37 | 17.42 | 12,144 | +0.07(+0.39%) |
May 06, 2019 | 17.25 | 17.49 | 17.19 | 17.36 | 5,693 | -0.08(-0.44%) |
May 03, 2019 | 17.28 | 17.50 | 17.28 | 17.43 | 8,600 | +0.03(+0.18%) |
May 02, 2019 | 17.32 | 17.41 | 17.27 | 17.40 | 14,847 | -0.20(-1.14%) |
May 01, 2019 | 17.41 | 17.86 | 17.38 | 17.60 | 2,925 | -0.09(-0.51%) |
Apr 30, 2019 | 17.89 | 17.89 | 17.39 | 17.69 | 23,678 | -0.41(-2.27%) |
Apr 29, 2019 | 17.86 | 18.24 | 17.72 | 18.10 | 21,481 | +0.08(+0.44%) |
Apr 26, 2019 | 18.29 | 18.29 | 17.48 | 18.02 | 16,900 | +0.47(+2.68%) |
Apr 25, 2019 | 17.45 | 17.78 | 17.45 | 17.55 | 8,335 | +0.03(+0.17%) |
Apr 24, 2019 | 17.51 | 17.61 | 17.36 | 17.52 | 18,878 | -0.17(-0.96%) |
Apr 23, 2019 | 17.84 | 17.84 | 17.63 | 17.69 | 16,046 | -0.44(-2.43%) |
Apr 22, 2019 | 18.16 | 18.18 | 18.08 | 18.13 | 6,031 | +0.00(+0.03%) |
Apr 18, 2019 | 18.04 | 18.24 | 18.01 | 18.12 | 5,600 | +0.18(+0.97%) |
Apr 17, 2019 | 18.20 | 18.32 | 17.93 | 17.95 | 12,163 | -0.18(-0.97%) |
Apr 16, 2019 | 18.04 | 18.15 | 18.03 | 18.12 | 9,346 | +0.18(+0.97%) |
Apr 15, 2019 | 18.12 | 18.12 | 17.90 | 17.95 | 7,891 | -0.37(-1.99%) |
Apr 12, 2019 | 18.19 | 18.46 | 18.19 | 18.32 | 7,000 | +0.19(+1.02%) |
Apr 11, 2019 | 18.49 | 18.49 | 18.08 | 18.13 | 16,893 | -0.29(-1.57%) |
Apr 10, 2019 | 17.92 | 18.48 | 17.92 | 18.42 | 15,025 | +0.38(+2.11%) |
Apr 09, 2019 | 18.08 | 18.10 | 18.02 | 18.04 | 110,731 | +0.20(+1.12%) |
Apr 08, 2019 | 18.19 | 18.19 | 17.80 | 17.84 | 6,404 | +0.21(+1.19%) |
Apr 05, 2019 | 17.58 | 17.66 | 17.55 | 17.63 | 11,100 | +0.05(+0.28%) |
Apr 04, 2019 | 17.50 | 17.61 | 17.30 | 17.58 | 12,792 | -0.37(-2.03%) |
Apr 03, 2019 | 17.87 | 18.02 | 17.87 | 17.95 | 6,306 | +0.18(+1.04%) |
Apr 02, 2019 | 17.89 | 17.89 | 17.61 | 17.76 | 18,152 | -0.14(-0.81%) |
Apr 01, 2019 | 18.58 | 18.58 | 17.85 | 17.91 | 20,297 | -0.31(-1.73%) |
Mar 29, 2019 | 18.65 | 18.70 | 18.16 | 18.22 | 9,900 | +0.16(+0.91%) |
Mar 28, 2019 | 18.51 | 18.51 | 17.74 | 18.05 | 32,251 | -0.08(-0.44%) |
Mar 27, 2019 | 17.54 | 18.60 | 17.54 | 18.14 | 21,622 | -0.45(-2.45%) |
Mar 26, 2019 | 18.65 | 18.67 | 18.52 | 18.59 | 30,118 | -0.12(-0.65%) |
Mar 25, 2019 | 18.33 | 18.77 | 18.16 | 18.71 | 37,026 | +0.72(+4.01%) |
Mar 22, 2019 | 18.24 | 18.24 | 17.97 | 17.99 | 13,100 | -0.04(-0.22%) |
Mar 21, 2019 | 18.00 | 18.28 | 18.00 | 18.03 | 11,187 | +0.13(+0.75%) |
Mar 20, 2019 | 17.01 | 18.01 | 17.01 | 17.90 | 7,427 | -0.04(-0.22%) |
Mar 19, 2019 | 18.47 | 18.47 | 17.92 | 17.93 | 7,218 | +0.20(+1.16%) |
Mar 18, 2019 | 17.23 | 18.00 | 17.23 | 17.73 | 17,731 | +0.20(+1.11%) |
Mar 15, 2019 | 17.25 | 17.70 | 17.25 | 17.54 | 40,800 | -0.17(-0.96%) |
Mar 14, 2019 | 17.40 | 18.00 | 17.40 | 17.70 | 5,844 | -0.30(-1.67%) |
Mar 13, 2019 | 18.22 | 18.22 | 17.72 | 18.00 | 30,634 | +0.54(+3.09%) |
Mar 12, 2019 | 17.89 | 17.89 | 17.31 | 17.46 | 32,625 | -0.52(-2.89%) |
Mar 11, 2019 | 17.35 | 17.98 | 17.35 | 17.98 | 15,884 | +0.43(+2.48%) |
Mar 08, 2019 | 17.69 | 17.69 | 17.40 | 17.55 | 10,200 | +0.29(+1.65%) |
Mar 07, 2019 | 16.96 | 17.31 | 16.96 | 17.27 | 17,241 | +0.16(+0.94%) |
Mar 06, 2019 | 16.91 | 17.19 | 16.91 | 17.11 | 13,127 | +0.32(+1.88%) |
Mar 05, 2019 | 16.78 | 16.83 | 16.75 | 16.79 | 10,526 | +0.10(+0.60%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.63 | 16.69 | 26,988 | -0.24(-1.42%) |