Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.10 | 15.22 | 15.10 | 15.19 | 39,700 | -0.16(-1.07%) |
May 30, 2019 | 15.36 | 15.38 | 15.28 | 15.35 | 10,568 | -0.09(-0.58%) |
May 29, 2019 | 15.43 | 15.54 | 15.37 | 15.44 | 38,734 | -0.35(-2.22%) |
May 28, 2019 | 15.94 | 16.01 | 15.74 | 15.79 | 29,579 | -0.12(-0.72%) |
May 24, 2019 | 16.10 | 16.19 | 15.89 | 15.90 | 519,200 | +0.02(+0.13%) |
May 23, 2019 | 15.91 | 15.91 | 15.70 | 15.88 | 2,383,167 | -0.42(-2.61%) |
May 22, 2019 | 16.13 | 16.34 | 16.13 | 16.31 | 612,256 | +0.48(+3.06%) |
May 21, 2019 | 15.81 | 15.88 | 15.74 | 15.82 | 16,402 | +0.33(+2.13%) |
May 20, 2019 | 15.52 | 15.65 | 15.40 | 15.49 | 6,267 | -0.71(-4.35%) |
May 17, 2019 | 16.10 | 16.20 | 15.92 | 16.20 | 5,500 | -4.81(-22.89%) |
May 16, 2019 | 20.60 | 21.24 | 20.60 | 21.01 | 10,835 | +0.22(+1.06%) |
May 15, 2019 | 20.55 | 20.82 | 20.55 | 20.79 | 6,647 | +0.13(+0.63%) |
May 14, 2019 | 20.10 | 20.71 | 20.10 | 20.66 | 6,245 | +0.35(+1.72%) |
May 13, 2019 | 20.14 | 20.89 | 19.80 | 20.31 | 5,350 | -0.94(-4.42%) |
May 10, 2019 | 20.28 | 21.60 | 20.22 | 21.25 | 14,000 | +1.40(+7.05%) |
May 09, 2019 | 20.97 | 20.97 | 19.85 | 19.85 | 6,899 | -0.57(-2.79%) |
May 08, 2019 | 20.23 | 22.94 | 20.20 | 20.42 | 5,780 | +0.70(+3.55%) |
May 07, 2019 | 20.40 | 20.40 | 16.04 | 19.72 | 14,682 | -2.98(-13.13%) |
May 06, 2019 | 20.49 | 22.95 | 20.25 | 22.70 | 13,965 | +1.70(+8.10%) |
May 03, 2019 | 25.00 | 27.25 | 20.04 | 21.00 | 37,000 | -2.00(-8.70%) |
May 02, 2019 | 20.55 | 25.00 | 20.48 | 23.00 | 5,464 | +2.41(+11.70%) |
May 01, 2019 | 20.29 | 20.59 | 20.10 | 20.59 | 6,352 | +0.00(+0.02%) |
Apr 30, 2019 | 20.63 | 20.67 | 20.50 | 20.59 | 5,272 | -0.30(-1.44%) |
Apr 29, 2019 | 20.82 | 21.04 | 20.82 | 20.89 | 3,446 | +0.04(+0.19%) |
Apr 26, 2019 | 20.84 | 21.00 | 20.69 | 20.84 | 7,000 | -0.23(-1.07%) |
Apr 25, 2019 | 21.45 | 21.45 | 21.02 | 21.07 | 4,804 | +0.17(+0.81%) |
Apr 24, 2019 | 20.83 | 21.14 | 20.79 | 20.90 | 8,085 | -0.16(-0.76%) |
Apr 23, 2019 | 21.25 | 21.35 | 21.06 | 21.06 | 3,737 | -0.27(-1.24%) |
Apr 22, 2019 | 21.39 | 21.43 | 21.08 | 21.32 | 8,217 | -0.04(-0.16%) |
Apr 18, 2019 | 21.12 | 21.38 | 21.12 | 21.36 | 49,800 | +0.28(+1.33%) |
Apr 17, 2019 | 21.05 | 21.22 | 20.95 | 21.08 | 10,896 | +0.34(+1.66%) |
Apr 16, 2019 | 20.74 | 20.87 | 20.69 | 20.73 | 48,072 | -0.30(-1.43%) |
Apr 15, 2019 | 20.77 | 21.05 | 20.77 | 21.04 | 269,364 | +0.48(+2.36%) |
Apr 12, 2019 | 20.38 | 20.55 | 20.31 | 20.55 | 3,500 | +0.39(+1.93%) |
Apr 11, 2019 | 20.00 | 20.26 | 20.00 | 20.16 | 3,747 | +1.17(+6.16%) |
Apr 10, 2019 | 18.83 | 19.09 | 18.83 | 18.99 | 6,042 | +0.21(+1.15%) |
Apr 09, 2019 | 18.89 | 18.89 | 18.67 | 18.77 | 2,881 | -0.58(-2.99%) |
Apr 08, 2019 | 19.29 | 19.35 | 19.20 | 19.35 | 2,040 | -0.14(-0.70%) |
Apr 05, 2019 | 19.52 | 19.52 | 19.34 | 19.49 | 2,400 | -0.12(-0.61%) |
Apr 04, 2019 | 19.53 | 19.61 | 19.44 | 19.61 | 2,345 | +0.16(+0.82%) |
Apr 03, 2019 | 19.39 | 19.61 | 19.39 | 19.45 | 2,312 | +0.06(+0.31%) |
Apr 02, 2019 | 19.44 | 19.50 | 19.36 | 19.39 | 5,366 | -0.44(-2.22%) |
Apr 01, 2019 | 19.60 | 19.84 | 19.60 | 19.83 | 5,873 | +0.60(+3.12%) |
Mar 29, 2019 | 19.40 | 19.40 | 19.23 | 19.23 | 4,800 | +0.29(+1.53%) |
Mar 28, 2019 | 18.94 | 19.03 | 18.94 | 18.94 | 1,704 | -0.07(-0.37%) |
Mar 27, 2019 | 19.40 | 19.40 | 18.92 | 19.01 | 9,804 | -0.44(-2.29%) |
Mar 26, 2019 | 19.55 | 19.55 | 19.37 | 19.45 | 8,653 | +0.44(+2.34%) |
Mar 25, 2019 | 19.01 | 19.12 | 18.95 | 19.01 | 3,368 | -0.31(-1.63%) |
Mar 22, 2019 | 19.35 | 19.45 | 19.26 | 19.32 | 5,900 | -0.53(-2.64%) |
Mar 21, 2019 | 19.87 | 19.95 | 19.75 | 19.85 | 4,894 | -0.39(-1.93%) |
Mar 20, 2019 | 19.89 | 20.24 | 19.77 | 20.24 | 2,198 | +0.49(+2.48%) |
Mar 19, 2019 | 19.80 | 19.88 | 19.75 | 19.75 | 2,449 | -0.04(-0.20%) |
Mar 18, 2019 | 19.83 | 19.83 | 19.69 | 19.79 | 10,925 | +0.16(+0.82%) |
Mar 15, 2019 | 19.37 | 19.78 | 19.37 | 19.63 | 38,400 | +0.68(+3.59%) |
Mar 14, 2019 | 18.86 | 19.01 | 18.86 | 18.95 | 154,263 | -0.03(-0.16%) |
Mar 13, 2019 | 19.01 | 19.07 | 18.89 | 18.98 | 12,386 | +0.04(+0.18%) |
Mar 12, 2019 | 18.86 | 19.04 | 18.86 | 18.95 | 909,092 | +0.07(+0.37%) |
Mar 11, 2019 | 18.59 | 18.97 | 18.56 | 18.88 | 4,327 | +0.29(+1.53%) |
Mar 08, 2019 | 18.39 | 18.64 | 18.39 | 18.59 | 8,200 | -0.08(-0.43%) |
Mar 07, 2019 | 18.80 | 18.81 | 18.63 | 18.67 | 2,493 | -0.19(-1.01%) |
Mar 06, 2019 | 18.88 | 18.97 | 18.77 | 18.86 | 4,395 | -0.18(-0.92%) |
Mar 05, 2019 | 19.04 | 19.19 | 18.85 | 19.04 | 5,021 | -0.39(-2.03%) |
Mar 04, 2019 | 19.39 | 19.55 | 19.36 | 19.43 | 2,810 | +0.05(+0.28%) |