Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.30 | 15.85 | 15.14 | 15.27 | 1,753,450 | -0.63(-3.97%) |
May 30, 2019 | 16.21 | 16.80 | 15.87 | 15.90 | 1,943,142 | -0.31(-1.92%) |
May 29, 2019 | 14.93 | 16.25 | 14.84 | 16.21 | 2,137,598 | +0.83(+5.39%) |
May 28, 2019 | 16.03 | 16.12 | 15.30 | 15.38 | 1,905,847 | -0.48(-3.03%) |
May 24, 2019 | 16.33 | 16.51 | 15.41 | 15.86 | 2,745,541 | +0.00(+0.00%) |
May 23, 2019 | 17.92 | 17.92 | 15.79 | 15.86 | 3,784,016 | -3.06(-16.19%) |
May 22, 2019 | 20.52 | 20.67 | 18.88 | 18.93 | 2,411,210 | -2.10(-10.00%) |
May 21, 2019 | 20.29 | 21.14 | 20.25 | 21.03 | 1,607,801 | +0.80(+3.96%) |
May 20, 2019 | 19.99 | 20.41 | 19.88 | 20.23 | 1,387,546 | +0.19(+0.94%) |
May 17, 2019 | 20.52 | 20.98 | 19.98 | 20.04 | 2,343,804 | -0.82(-3.93%) |
May 16, 2019 | 19.15 | 21.20 | 19.05 | 20.86 | 4,466,836 | +1.87(+9.83%) |
May 15, 2019 | 18.51 | 19.15 | 18.09 | 18.99 | 1,915,899 | +0.19(+1.00%) |
May 14, 2019 | 18.15 | 19.01 | 18.06 | 18.81 | 1,920,166 | +1.01(+5.67%) |
May 13, 2019 | 19.22 | 19.59 | 17.69 | 17.80 | 2,419,641 | -1.14(-6.02%) |
May 10, 2019 | 18.76 | 19.15 | 18.36 | 18.94 | 1,644,609 | +0.08(+0.45%) |
May 09, 2019 | 18.95 | 19.19 | 18.30 | 18.85 | 2,296,425 | -0.36(-1.86%) |
May 08, 2019 | 18.84 | 19.93 | 18.69 | 19.21 | 1,882,362 | +0.33(+1.75%) |
May 07, 2019 | 19.25 | 19.54 | 18.63 | 18.88 | 1,981,832 | -0.95(-4.80%) |
May 06, 2019 | 18.18 | 19.92 | 18.00 | 19.83 | 3,406,626 | +1.10(+5.89%) |
May 03, 2019 | 19.24 | 19.72 | 18.17 | 18.73 | 4,151,251 | +1.08(+6.14%) |
May 02, 2019 | 17.90 | 18.64 | 17.35 | 17.65 | 4,182,488 | -0.79(-4.29%) |
May 01, 2019 | 19.63 | 19.80 | 18.42 | 18.44 | 3,061,398 | -1.43(-7.21%) |
Apr 30, 2019 | 20.31 | 20.46 | 19.56 | 19.87 | 2,856,956 | +0.03(+0.14%) |
Apr 29, 2019 | 20.13 | 20.30 | 19.48 | 19.84 | 2,852,361 | -0.50(-2.46%) |
Apr 26, 2019 | 20.68 | 20.91 | 19.34 | 20.34 | 4,723,358 | -0.51(-2.44%) |
Apr 25, 2019 | 24.79 | 24.91 | 20.43 | 20.85 | 9,276,188 | -3.92(-15.83%) |
Apr 24, 2019 | 26.16 | 26.22 | 24.57 | 24.77 | 2,393,167 | -1.28(-4.92%) |
Apr 23, 2019 | 26.81 | 27.20 | 25.97 | 26.05 | 1,571,832 | -0.65(-2.44%) |
Apr 22, 2019 | 26.45 | 27.44 | 26.16 | 26.71 | 2,462,345 | +1.47(+5.83%) |
Apr 18, 2019 | 25.59 | 25.72 | 24.92 | 25.23 | 1,803,097 | -0.41(-1.62%) |
Apr 17, 2019 | 27.04 | 27.12 | 25.59 | 25.65 | 1,811,379 | -1.05(-3.92%) |
Apr 16, 2019 | 26.17 | 26.88 | 25.59 | 26.70 | 1,459,207 | +0.72(+2.76%) |
Apr 15, 2019 | 26.39 | 26.77 | 25.72 | 25.98 | 2,259,336 | -0.82(-3.06%) |
Apr 12, 2019 | 27.37 | 27.43 | 25.71 | 26.80 | 2,647,308 | -0.23(-0.84%) |
Apr 11, 2019 | 27.37 | 27.66 | 26.68 | 27.03 | 1,361,141 | -0.67(-2.42%) |
Apr 10, 2019 | 27.01 | 27.96 | 26.93 | 27.70 | 1,532,967 | +0.94(+3.52%) |
Apr 09, 2019 | 27.30 | 27.34 | 26.66 | 26.75 | 1,485,214 | -0.94(-3.40%) |
Apr 08, 2019 | 28.03 | 28.45 | 26.81 | 27.70 | 3,170,220 | -0.03(-0.10%) |
Apr 05, 2019 | 26.18 | 27.72 | 26.13 | 27.72 | 2,990,169 | +1.80(+6.95%) |
Apr 04, 2019 | 25.46 | 25.98 | 24.91 | 25.92 | 1,211,465 | +0.67(+2.65%) |
Apr 03, 2019 | 25.80 | 26.06 | 25.04 | 25.25 | 2,067,341 | -0.41(-1.62%) |
Apr 02, 2019 | 25.80 | 26.38 | 25.26 | 25.67 | 1,921,952 | +0.16(+0.63%) |
Apr 01, 2019 | 24.88 | 25.72 | 24.58 | 25.51 | 1,839,295 | +1.27(+5.25%) |
Mar 29, 2019 | 25.08 | 25.64 | 24.11 | 24.24 | 2,242,919 | -0.05(-0.19%) |
Mar 28, 2019 | 22.95 | 24.36 | 22.88 | 24.28 | 1,593,609 | +0.40(+1.66%) |
Mar 27, 2019 | 24.33 | 24.73 | 23.34 | 23.89 | 1,542,447 | -0.44(-1.82%) |
Mar 26, 2019 | 24.21 | 24.90 | 23.90 | 24.33 | 1,598,607 | +1.24(+5.39%) |
Mar 25, 2019 | 23.82 | 24.01 | 22.28 | 23.09 | 3,176,971 | -1.06(-4.37%) |
Mar 22, 2019 | 25.27 | 25.33 | 23.28 | 24.14 | 3,449,722 | -1.85(-7.11%) |
Mar 21, 2019 | 25.45 | 26.24 | 25.22 | 25.99 | 1,971,584 | +0.49(+1.92%) |
Mar 20, 2019 | 23.79 | 26.06 | 23.59 | 25.50 | 3,325,915 | +1.75(+7.38%) |
Mar 19, 2019 | 24.01 | 24.46 | 23.44 | 23.75 | 2,139,097 | +0.13(+0.56%) |
Mar 18, 2019 | 22.77 | 23.68 | 22.60 | 23.61 | 1,773,003 | +1.03(+4.55%) |
Mar 15, 2019 | 22.25 | 22.97 | 21.96 | 22.59 | 2,113,179 | +0.00(+0.00%) |
Mar 14, 2019 | 22.12 | 23.16 | 21.93 | 22.59 | 2,552,362 | +0.00(+0.00%) |
Mar 13, 2019 | 21.78 | 22.71 | 21.72 | 22.59 | 2,888,524 | +1.33(+6.25%) |
Mar 12, 2019 | 20.30 | 21.34 | 20.27 | 21.26 | 2,852,203 | +1.22(+6.07%) |
Mar 11, 2019 | 18.73 | 20.14 | 18.63 | 20.04 | 2,395,733 | +1.64(+8.91%) |
Mar 08, 2019 | 19.12 | 19.15 | 18.03 | 18.40 | 3,030,163 | -1.69(-8.40%) |
Mar 07, 2019 | 20.46 | 20.63 | 19.81 | 20.09 | 1,746,443 | -0.20(-0.98%) |
Mar 06, 2019 | 21.02 | 21.12 | 20.16 | 20.29 | 2,378,757 | -1.08(-5.07%) |
Mar 05, 2019 | 22.42 | 22.49 | 21.21 | 21.37 | 1,923,507 | -1.06(-4.71%) |
Mar 04, 2019 | 22.68 | 23.26 | 21.89 | 22.43 | 2,032,637 | +0.05(+0.21%) |