Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.82 | 18.98 | 18.46 | 18.56 | 16,400 | -0.40(-2.11%) |
May 30, 2019 | 19.34 | 19.36 | 18.81 | 18.96 | 12,982 | -0.30(-1.56%) |
May 29, 2019 | 19.25 | 19.54 | 18.94 | 19.26 | 51,144 | -0.14(-0.72%) |
May 28, 2019 | 19.34 | 19.49 | 19.26 | 19.40 | 14,862 | -0.03(-0.15%) |
May 24, 2019 | 19.44 | 19.49 | 19.00 | 19.43 | 12,000 | +0.31(+1.62%) |
May 23, 2019 | 18.97 | 19.25 | 18.85 | 19.12 | 15,928 | -0.12(-0.62%) |
May 22, 2019 | 18.89 | 19.25 | 18.86 | 19.24 | 14,684 | +0.25(+1.32%) |
May 21, 2019 | 18.98 | 19.32 | 18.90 | 18.99 | 27,519 | +0.01(+0.05%) |
May 20, 2019 | 18.28 | 18.99 | 17.98 | 18.98 | 26,439 | +0.52(+2.82%) |
May 17, 2019 | 18.40 | 18.94 | 18.26 | 18.46 | 17,500 | -0.14(-0.75%) |
May 16, 2019 | 19.30 | 19.43 | 18.00 | 18.60 | 46,937 | -0.82(-4.22%) |
May 15, 2019 | 18.78 | 19.48 | 18.73 | 19.42 | 14,671 | +0.41(+2.16%) |
May 14, 2019 | 18.97 | 19.30 | 18.81 | 19.01 | 18,512 | +0.10(+0.53%) |
May 13, 2019 | 19.19 | 19.37 | 18.85 | 18.91 | 33,182 | -0.59(-3.03%) |
May 10, 2019 | 18.96 | 19.60 | 18.17 | 19.50 | 28,000 | +0.42(+2.20%) |
May 09, 2019 | 18.70 | 19.11 | 18.53 | 19.08 | 46,974 | +0.29(+1.54%) |
May 08, 2019 | 18.46 | 18.90 | 17.85 | 18.79 | 41,761 | +0.39(+2.12%) |
May 07, 2019 | 17.54 | 18.67 | 17.53 | 18.40 | 27,298 | -0.28(-1.50%) |
May 06, 2019 | 18.67 | 18.89 | 18.49 | 18.68 | 19,975 | -0.21(-1.11%) |
May 03, 2019 | 17.73 | 19.65 | 17.33 | 18.89 | 97,300 | +1.21(+6.81%) |
May 02, 2019 | 17.22 | 17.88 | 16.92 | 17.68 | 59,709 | +0.26(+1.52%) |
May 01, 2019 | 17.14 | 17.83 | 17.14 | 17.42 | 44,779 | -0.23(-1.30%) |
Apr 30, 2019 | 16.99 | 18.19 | 16.68 | 17.65 | 253,376 | -1.37(-7.20%) |
Apr 29, 2019 | 17.15 | 19.20 | 17.05 | 19.02 | 226,258 | +2.02(+11.88%) |
Apr 26, 2019 | 17.09 | 17.51 | 16.62 | 17.00 | 196,600 | +0.00(+0.00%) |
Apr 25, 2019 | 17.01 | 17.34 | 16.73 | 17.00 | 39,546 | +0.00(+0.00%) |
Apr 24, 2019 | 17.44 | 17.92 | 16.98 | 17.00 | 292,715 | +2.44(+16.76%) |
Apr 23, 2019 | 14.06 | 14.60 | 14.00 | 14.56 | 22,084 | +0.51(+3.63%) |
Apr 22, 2019 | 14.15 | 14.40 | 14.02 | 14.05 | 12,278 | -0.26(-1.82%) |
Apr 18, 2019 | 14.69 | 14.77 | 14.01 | 14.31 | 24,800 | -0.46(-3.11%) |
Apr 17, 2019 | 14.84 | 15.00 | 14.69 | 14.77 | 15,401 | +0.02(+0.14%) |
Apr 16, 2019 | 14.86 | 15.09 | 14.70 | 14.75 | 13,062 | -0.05(-0.34%) |
Apr 15, 2019 | 15.23 | 15.23 | 14.79 | 14.80 | 11,151 | -0.45(-2.95%) |
Apr 12, 2019 | 15.43 | 15.55 | 15.15 | 15.25 | 23,600 | -0.05(-0.33%) |
Apr 11, 2019 | 15.28 | 15.53 | 15.28 | 15.30 | 12,145 | -0.25(-1.61%) |
Apr 10, 2019 | 15.16 | 15.55 | 15.14 | 15.55 | 45,788 | +0.19(+1.24%) |
Apr 09, 2019 | 15.17 | 15.39 | 15.16 | 15.36 | 13,031 | +0.15(+0.99%) |
Apr 08, 2019 | 15.54 | 15.55 | 15.20 | 15.21 | 17,026 | -0.34(-2.19%) |
Apr 05, 2019 | 15.58 | 15.65 | 15.36 | 15.55 | 20,200 | +0.10(+0.65%) |
Apr 04, 2019 | 15.46 | 15.57 | 15.19 | 15.45 | 31,673 | +0.02(+0.13%) |
Apr 03, 2019 | 15.50 | 15.60 | 15.24 | 15.43 | 9,350 | -0.04(-0.26%) |
Apr 02, 2019 | 15.74 | 15.75 | 15.21 | 15.47 | 12,431 | -0.20(-1.28%) |
Apr 01, 2019 | 15.37 | 15.72 | 15.31 | 15.67 | 9,990 | +0.47(+3.09%) |
Mar 29, 2019 | 15.56 | 15.71 | 15.20 | 15.20 | 11,700 | -0.21(-1.36%) |
Mar 28, 2019 | 15.67 | 15.67 | 15.31 | 15.41 | 7,088 | -0.13(-0.84%) |
Mar 27, 2019 | 15.49 | 15.73 | 15.48 | 15.54 | 8,152 | -0.06(-0.38%) |
Mar 26, 2019 | 15.10 | 15.70 | 15.10 | 15.60 | 13,417 | +0.53(+3.52%) |
Mar 25, 2019 | 15.18 | 15.43 | 15.00 | 15.07 | 13,393 | +0.01(+0.07%) |
Mar 22, 2019 | 15.50 | 15.70 | 15.06 | 15.06 | 18,100 | -0.64(-4.08%) |
Mar 21, 2019 | 15.18 | 16.00 | 15.18 | 15.70 | 31,253 | +0.53(+3.49%) |
Mar 20, 2019 | 15.37 | 15.68 | 15.14 | 15.17 | 12,413 | -0.19(-1.24%) |
Mar 19, 2019 | 15.49 | 15.58 | 15.13 | 15.36 | 26,354 | -0.14(-0.90%) |
Mar 18, 2019 | 15.15 | 15.76 | 14.98 | 15.50 | 111,649 | +0.51(+3.40%) |
Mar 15, 2019 | 15.01 | 15.25 | 14.95 | 14.99 | 37,600 | -0.02(-0.13%) |
Mar 14, 2019 | 15.25 | 15.35 | 14.86 | 15.01 | 25,108 | -0.05(-0.33%) |
Mar 13, 2019 | 15.26 | 15.38 | 14.60 | 15.06 | 55,994 | -0.08(-0.53%) |
Mar 12, 2019 | 15.06 | 16.00 | 14.93 | 15.14 | 23,292 | +0.19(+1.27%) |
Mar 11, 2019 | 15.12 | 15.71 | 14.75 | 14.95 | 19,063 | -0.05(-0.33%) |
Mar 08, 2019 | 14.85 | 15.15 | 14.47 | 15.00 | 30,000 | +0.30(+2.04%) |
Mar 07, 2019 | 15.00 | 15.15 | 14.59 | 14.70 | 46,619 | -0.10(-0.68%) |
Mar 06, 2019 | 15.70 | 16.18 | 14.39 | 14.80 | 21,273 | -0.90(-5.73%) |
Mar 05, 2019 | 15.93 | 16.25 | 15.27 | 15.70 | 24,493 | -0.12(-0.76%) |
Mar 04, 2019 | 14.53 | 16.30 | 14.42 | 15.82 | 61,214 | +1.09(+7.40%) |