Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.14 | 14.40 | 14.09 | 14.19 | 10,198 | -0.29(-2.04%) |
May 30, 2019 | 14.88 | 14.88 | 14.46 | 14.48 | 4,504 | -0.45(-3.01%) |
May 29, 2019 | 14.53 | 14.93 | 14.52 | 14.93 | 5,621 | +0.09(+0.62%) |
May 28, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 2,362 | -0.14(-0.95%) |
May 24, 2019 | 15.09 | 15.09 | 14.88 | 14.98 | 5,794 | +0.03(+0.17%) |
May 23, 2019 | 15.32 | 15.32 | 14.88 | 14.95 | 7,951 | -0.72(-4.59%) |
May 22, 2019 | 16.07 | 16.07 | 15.66 | 15.67 | 8,384 | -0.55(-3.38%) |
May 21, 2019 | 15.96 | 16.22 | 15.96 | 16.22 | 9,257 | +0.35(+2.17%) |
May 20, 2019 | 15.97 | 16.00 | 15.88 | 15.88 | 2,540 | -0.18(-1.10%) |
May 17, 2019 | 16.25 | 16.29 | 16.05 | 16.05 | 9,386 | -0.33(-2.02%) |
May 16, 2019 | 16.29 | 16.50 | 16.29 | 16.39 | 4,932 | +0.11(+0.69%) |
May 15, 2019 | 16.05 | 16.27 | 15.93 | 16.27 | 1,199 | +0.13(+0.83%) |
May 14, 2019 | 15.97 | 16.22 | 15.94 | 16.14 | 11,211 | +0.38(+2.38%) |
May 13, 2019 | 16.12 | 16.14 | 15.75 | 15.77 | 6,839 | -0.51(-3.13%) |
May 10, 2019 | 16.10 | 16.28 | 16.04 | 16.27 | 4,287 | +0.04(+0.27%) |
May 09, 2019 | 16.19 | 16.31 | 16.02 | 16.23 | 16,176 | -0.18(-1.10%) |
May 08, 2019 | 16.58 | 16.60 | 16.41 | 16.41 | 3,554 | +0.01(+0.05%) |
May 07, 2019 | 16.28 | 16.44 | 16.26 | 16.40 | 4,132 | -0.17(-1.00%) |
May 06, 2019 | 16.08 | 16.61 | 16.08 | 16.57 | 4,541 | +0.11(+0.66%) |
May 03, 2019 | 16.19 | 16.46 | 16.19 | 16.46 | 8,228 | +0.33(+2.07%) |
May 02, 2019 | 16.27 | 16.35 | 16.05 | 16.13 | 11,056 | -0.29(-1.79%) |
May 01, 2019 | 16.77 | 16.88 | 16.42 | 16.42 | 11,353 | -0.45(-2.66%) |
Apr 30, 2019 | 16.98 | 16.98 | 16.87 | 16.87 | 3,599 | -0.17(-1.01%) |
Apr 29, 2019 | 16.99 | 17.14 | 16.99 | 17.04 | 6,436 | -0.05(-0.27%) |
Apr 26, 2019 | 17.12 | 17.19 | 16.93 | 17.09 | 4,056 | -0.23(-1.30%) |
Apr 25, 2019 | 17.54 | 17.58 | 17.31 | 17.31 | 834 | -0.11(-0.62%) |
Apr 24, 2019 | 17.88 | 17.88 | 17.42 | 17.42 | 7,637 | -0.25(-1.42%) |
Apr 23, 2019 | 17.67 | 17.82 | 17.62 | 17.67 | 11,242 | -0.06(-0.34%) |
Apr 22, 2019 | 17.19 | 17.73 | 17.19 | 17.73 | 22,372 | +0.57(+3.30%) |
Apr 18, 2019 | 17.34 | 17.43 | 17.17 | 17.17 | 5,678 | -0.24(-1.39%) |
Apr 17, 2019 | 17.58 | 17.62 | 17.38 | 17.41 | 2,099 | -0.05(-0.31%) |
Apr 16, 2019 | 17.32 | 17.46 | 17.26 | 17.46 | 8,091 | +0.08(+0.44%) |
Apr 15, 2019 | 17.52 | 17.53 | 17.38 | 17.38 | 1,665 | -0.23(-1.29%) |
Apr 12, 2019 | 17.72 | 17.90 | 17.59 | 17.61 | 11,472 | +0.47(+2.73%) |
Apr 11, 2019 | 17.15 | 17.34 | 17.09 | 17.14 | 3,229 | -0.16(-0.92%) |
Apr 10, 2019 | 17.05 | 17.36 | 17.05 | 17.30 | 5,632 | +0.29(+1.69%) |
Apr 09, 2019 | 17.13 | 17.26 | 17.02 | 17.02 | 6,518 | -0.34(-1.94%) |
Apr 08, 2019 | 17.26 | 17.53 | 17.26 | 17.35 | 11,157 | +0.13(+0.73%) |
Apr 05, 2019 | 16.83 | 17.23 | 16.83 | 17.23 | 8,923 | +0.61(+3.65%) |
Apr 04, 2019 | 16.34 | 16.62 | 16.34 | 16.62 | 2,419 | +0.25(+1.54%) |
Apr 03, 2019 | 16.70 | 16.70 | 16.31 | 16.37 | 6,617 | -0.26(-1.56%) |
Apr 02, 2019 | 16.90 | 16.90 | 16.61 | 16.63 | 1,934 | -0.18(-1.09%) |
Apr 01, 2019 | 16.86 | 16.87 | 16.72 | 16.81 | 7,116 | +0.16(+0.99%) |
Mar 29, 2019 | 16.95 | 16.95 | 16.64 | 16.64 | 6,373 | -0.06(-0.37%) |
Mar 28, 2019 | 16.57 | 16.71 | 16.57 | 16.71 | 4,772 | +0.05(+0.31%) |
Mar 27, 2019 | 16.65 | 16.83 | 16.46 | 16.65 | 6,536 | -0.06(-0.36%) |
Mar 26, 2019 | 16.58 | 16.89 | 16.58 | 16.71 | 3,432 | +0.32(+1.96%) |
Mar 25, 2019 | 16.29 | 16.39 | 16.14 | 16.39 | 6,655 | -0.02(-0.14%) |
Mar 22, 2019 | 16.86 | 16.86 | 16.42 | 16.42 | 3,940 | -0.71(-4.15%) |
Mar 21, 2019 | 16.85 | 17.13 | 16.84 | 17.13 | 7,866 | +0.22(+1.28%) |
Mar 20, 2019 | 16.44 | 17.07 | 16.44 | 16.91 | 33,152 | +0.39(+2.37%) |
Mar 19, 2019 | 16.85 | 16.85 | 16.49 | 16.52 | 9,071 | -0.18(-1.05%) |
Mar 18, 2019 | 16.33 | 16.74 | 16.33 | 16.70 | 8,683 | +0.43(+2.66%) |
Mar 15, 2019 | 16.36 | 16.38 | 16.26 | 16.26 | 18,586 | -0.15(-0.91%) |
Mar 14, 2019 | 16.36 | 16.45 | 16.36 | 16.41 | 3,323 | +0.07(+0.41%) |
Mar 13, 2019 | 16.18 | 16.36 | 16.18 | 16.35 | 9,408 | +0.31(+1.93%) |
Mar 12, 2019 | 16.00 | 16.04 | 16.00 | 16.04 | 5,664 | +0.33(+2.09%) |
Mar 11, 2019 | 15.50 | 15.74 | 15.43 | 15.71 | 8,679 | +0.33(+2.13%) |
Mar 08, 2019 | 15.63 | 15.63 | 15.34 | 15.38 | 5,692 | -0.57(-3.57%) |
Mar 07, 2019 | 16.20 | 16.20 | 15.95 | 15.95 | 10,794 | -0.23(-1.42%) |
Mar 06, 2019 | 16.51 | 16.51 | 16.15 | 16.18 | 5,667 | -0.39(-2.38%) |
Mar 05, 2019 | 16.61 | 16.67 | 16.57 | 16.58 | 7,798 | -0.19(-1.14%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.44 | 16.77 | 11,477 | +0.15(+0.88%) |