Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.18 | 17.36 | 16.88 | 16.92 | 1,084,076 | -0.51(-2.91%) |
May 30, 2019 | 17.24 | 17.43 | 17.20 | 17.43 | 445,416 | +0.30(+1.76%) |
May 29, 2019 | 17.12 | 17.26 | 17.06 | 17.12 | 503,178 | -0.14(-0.80%) |
May 28, 2019 | 17.38 | 17.55 | 17.25 | 17.26 | 507,670 | -0.16(-0.94%) |
May 24, 2019 | 17.41 | 17.50 | 17.36 | 17.43 | 419,890 | +0.07(+0.40%) |
May 23, 2019 | 17.69 | 17.81 | 17.23 | 17.36 | 1,328,241 | -0.49(-2.74%) |
May 22, 2019 | 17.67 | 17.95 | 17.67 | 17.85 | 904,871 | +0.06(+0.34%) |
May 21, 2019 | 17.77 | 17.95 | 17.41 | 17.79 | 1,293,555 | -0.04(-0.24%) |
May 20, 2019 | 17.87 | 17.98 | 17.62 | 17.83 | 814,029 | -0.15(-0.81%) |
May 17, 2019 | 17.97 | 18.11 | 17.91 | 17.97 | 577,902 | -0.11(-0.62%) |
May 16, 2019 | 17.82 | 18.18 | 17.80 | 18.09 | 496,611 | +0.20(+1.10%) |
May 15, 2019 | 17.52 | 18.04 | 17.41 | 17.89 | 1,121,253 | +0.32(+1.81%) |
May 14, 2019 | 17.42 | 17.61 | 17.42 | 17.57 | 295,151 | +0.32(+1.84%) |
May 13, 2019 | 17.36 | 17.56 | 17.19 | 17.25 | 1,218,614 | -0.46(-2.57%) |
May 10, 2019 | 17.61 | 17.79 | 17.50 | 17.71 | 472,289 | -0.12(-0.67%) |
May 09, 2019 | 17.64 | 17.97 | 17.61 | 17.83 | 691,304 | -0.18(-1.00%) |
May 08, 2019 | 17.79 | 18.14 | 17.79 | 18.01 | 858,121 | +0.09(+0.53%) |
May 07, 2019 | 17.56 | 17.99 | 17.52 | 17.91 | 1,492,052 | +0.10(+0.58%) |
May 06, 2019 | 17.64 | 17.85 | 17.43 | 17.81 | 1,421,445 | -0.22(-1.24%) |
May 03, 2019 | 17.89 | 18.21 | 17.82 | 18.03 | 930,488 | +0.25(+1.40%) |
May 02, 2019 | 17.43 | 17.93 | 16.86 | 17.79 | 1,267,077 | +0.18(+1.02%) |
May 01, 2019 | 17.41 | 18.12 | 17.26 | 17.61 | 1,435,760 | -0.39(-2.15%) |
Apr 30, 2019 | 18.57 | 18.61 | 17.87 | 17.99 | 1,091,890 | -0.46(-2.47%) |
Apr 29, 2019 | 17.99 | 18.50 | 17.98 | 18.45 | 606,973 | +0.47(+2.63%) |
Apr 26, 2019 | 17.89 | 18.16 | 17.78 | 17.97 | 673,501 | +0.06(+0.34%) |
Apr 25, 2019 | 17.97 | 18.22 | 17.67 | 17.91 | 939,053 | -0.06(-0.33%) |
Apr 24, 2019 | 18.05 | 18.32 | 17.95 | 17.97 | 683,996 | -0.15(-0.85%) |
Apr 23, 2019 | 18.03 | 18.43 | 17.96 | 18.13 | 1,457,717 | +0.19(+1.05%) |
Apr 22, 2019 | 17.57 | 18.00 | 17.41 | 17.94 | 996,262 | +0.38(+2.15%) |
Apr 18, 2019 | 16.86 | 17.62 | 16.83 | 17.56 | 2,106,437 | +1.01(+6.12%) |
Apr 17, 2019 | 16.54 | 16.57 | 16.27 | 16.55 | 408,359 | +0.06(+0.36%) |
Apr 16, 2019 | 16.40 | 16.53 | 16.20 | 16.49 | 523,193 | +0.27(+1.69%) |
Apr 15, 2019 | 16.49 | 16.50 | 16.19 | 16.21 | 280,169 | -0.13(-0.79%) |
Apr 12, 2019 | 16.38 | 16.57 | 16.27 | 16.34 | 404,403 | +0.12(+0.74%) |
Apr 11, 2019 | 16.07 | 16.24 | 15.92 | 16.22 | 299,717 | +0.17(+1.07%) |
Apr 10, 2019 | 15.75 | 16.21 | 15.75 | 16.05 | 379,581 | +0.33(+2.13%) |
Apr 09, 2019 | 15.97 | 15.97 | 15.70 | 15.72 | 252,268 | -0.30(-1.88%) |
Apr 08, 2019 | 15.89 | 16.12 | 15.84 | 16.02 | 296,731 | +0.13(+0.81%) |
Apr 05, 2019 | 15.89 | 15.95 | 15.74 | 15.89 | 418,143 | +0.04(+0.27%) |
Apr 04, 2019 | 15.90 | 16.22 | 15.76 | 15.84 | 438,374 | -0.15(-0.91%) |
Apr 03, 2019 | 15.79 | 16.07 | 15.69 | 15.99 | 376,336 | +0.33(+2.08%) |
Apr 02, 2019 | 15.80 | 15.80 | 15.54 | 15.66 | 321,338 | -0.08(-0.49%) |
Apr 01, 2019 | 15.70 | 15.95 | 15.70 | 15.74 | 460,251 | +0.04(+0.27%) |
Mar 29, 2019 | 15.46 | 15.77 | 15.42 | 15.70 | 651,027 | +0.03(+0.16%) |
Mar 28, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 587,748 | +0.04(+0.27%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.63 | 428,382 | -0.15(-0.98%) |
Mar 26, 2019 | 15.76 | 15.92 | 15.69 | 15.78 | 789,349 | +0.12(+0.77%) |
Mar 25, 2019 | 15.77 | 15.84 | 15.54 | 15.66 | 521,568 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.51 | 15.81 | 15.85 | 789,011 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.78 | 16.28 | 16.59 | 696,320 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.57 | 16.15 | 16.39 | 591,746 | +0.03(+0.21%) |
Mar 19, 2019 | 16.68 | 16.68 | 16.21 | 16.35 | 341,433 | -0.15(-0.94%) |
Mar 18, 2019 | 16.42 | 16.60 | 16.28 | 16.51 | 511,052 | +0.18(+1.11%) |
Mar 15, 2019 | 15.95 | 16.49 | 15.89 | 16.33 | 1,094,323 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.06 | 15.78 | 15.94 | 363,506 | -0.03(-0.16%) |
Mar 13, 2019 | 15.52 | 15.97 | 15.46 | 15.96 | 588,847 | +0.52(+3.39%) |
Mar 12, 2019 | 15.39 | 15.59 | 15.36 | 15.44 | 248,610 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.58 | 15.08 | 15.36 | 447,916 | +0.29(+1.94%) |
Mar 08, 2019 | 15.03 | 15.22 | 14.88 | 15.06 | 385,656 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.44 | 15.05 | 15.11 | 696,056 | -0.33(-2.12%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.33 | 15.43 | 246,386 | -0.09(-0.55%) |
Mar 05, 2019 | 15.48 | 15.60 | 15.32 | 15.52 | 393,072 | +0.03(+0.22%) |
Mar 04, 2019 | 15.42 | 15.70 | 15.30 | 15.48 | 717,495 | +0.16(+1.07%) |