Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.06 | 17.27 | 16.00 | 16.91 | 78,600 | -0.44(-2.54%) |
May 30, 2019 | 18.06 | 18.07 | 17.27 | 17.35 | 82,989 | -0.52(-2.91%) |
May 29, 2019 | 18.83 | 19.00 | 17.55 | 17.87 | 81,780 | -0.97(-5.15%) |
May 28, 2019 | 19.59 | 19.98 | 18.58 | 18.84 | 77,514 | -0.66(-3.38%) |
May 24, 2019 | 19.10 | 19.80 | 18.94 | 19.50 | 52,400 | +0.52(+2.74%) |
May 23, 2019 | 19.24 | 19.42 | 18.51 | 18.98 | 50,192 | -0.55(-2.82%) |
May 22, 2019 | 19.71 | 19.91 | 18.62 | 19.53 | 74,193 | -0.21(-1.06%) |
May 21, 2019 | 19.81 | 20.44 | 19.55 | 19.74 | 84,577 | +0.13(+0.66%) |
May 20, 2019 | 19.92 | 20.24 | 19.29 | 19.61 | 88,440 | -0.70(-3.45%) |
May 17, 2019 | 20.66 | 20.85 | 19.70 | 20.31 | 147,600 | -0.66(-3.15%) |
May 16, 2019 | 21.94 | 23.14 | 20.62 | 20.97 | 184,966 | -0.86(-3.94%) |
May 15, 2019 | 21.42 | 22.54 | 20.45 | 21.83 | 111,811 | +0.79(+3.75%) |
May 14, 2019 | 19.43 | 21.66 | 19.23 | 21.04 | 163,739 | +1.22(+6.16%) |
May 13, 2019 | 19.68 | 20.21 | 18.54 | 19.82 | 208,964 | -0.23(-1.15%) |
May 10, 2019 | 19.85 | 20.34 | 19.21 | 20.05 | 135,300 | +0.14(+0.70%) |
May 09, 2019 | 20.00 | 20.90 | 19.42 | 19.91 | 74,262 | -0.44(-2.16%) |
May 08, 2019 | 18.73 | 20.65 | 18.58 | 20.35 | 50,356 | +1.61(+8.59%) |
May 07, 2019 | 20.09 | 20.09 | 18.27 | 18.74 | 67,618 | -1.52(-7.50%) |
May 06, 2019 | 19.58 | 20.50 | 19.58 | 20.26 | 70,610 | +0.37(+1.86%) |
May 03, 2019 | 20.53 | 20.53 | 19.63 | 19.89 | 81,800 | -0.61(-2.98%) |
May 02, 2019 | 19.79 | 20.74 | 19.35 | 20.50 | 118,149 | +0.78(+3.96%) |
May 01, 2019 | 19.94 | 20.80 | 19.35 | 19.72 | 103,176 | -0.14(-0.70%) |
Apr 30, 2019 | 20.66 | 20.87 | 19.60 | 19.86 | 72,082 | -0.84(-4.06%) |
Apr 29, 2019 | 21.44 | 21.76 | 20.30 | 20.70 | 138,030 | -0.66(-3.09%) |
Apr 26, 2019 | 21.52 | 21.52 | 21.11 | 21.36 | 69,300 | -0.12(-0.56%) |
Apr 25, 2019 | 21.72 | 21.75 | 21.11 | 21.48 | 55,872 | -0.11(-0.51%) |
Apr 24, 2019 | 21.37 | 21.85 | 20.63 | 21.59 | 136,275 | +0.37(+1.74%) |
Apr 23, 2019 | 21.44 | 21.77 | 21.22 | 21.22 | 65,023 | -0.18(-0.84%) |
Apr 22, 2019 | 22.34 | 22.50 | 21.01 | 21.40 | 126,485 | -1.07(-4.76%) |
Apr 18, 2019 | 21.50 | 22.50 | 20.88 | 22.47 | 155,500 | +0.94(+4.37%) |
Apr 17, 2019 | 24.92 | 24.92 | 21.11 | 21.53 | 289,989 | -3.37(-13.53%) |
Apr 16, 2019 | 25.01 | 25.63 | 24.70 | 24.90 | 72,908 | +0.21(+0.85%) |
Apr 15, 2019 | 26.25 | 26.40 | 24.04 | 24.69 | 185,833 | -1.73(-6.55%) |
Apr 12, 2019 | 24.56 | 27.00 | 24.28 | 26.42 | 820,800 | +2.02(+8.28%) |
Apr 11, 2019 | 24.37 | 24.56 | 23.60 | 24.40 | 87,614 | +0.22(+0.91%) |
Apr 10, 2019 | 23.39 | 24.27 | 22.42 | 24.18 | 269,542 | +0.70(+2.98%) |
Apr 09, 2019 | 25.77 | 26.21 | 23.22 | 23.48 | 584,973 | -2.29(-8.89%) |
Apr 08, 2019 | 24.00 | 25.91 | 23.78 | 25.77 | 291,836 | +1.71(+7.11%) |
Apr 05, 2019 | 23.47 | 25.10 | 23.40 | 24.06 | 357,000 | +0.66(+2.82%) |
Apr 04, 2019 | 22.24 | 23.56 | 22.24 | 23.40 | 222,214 | +1.10(+4.93%) |
Apr 03, 2019 | 21.37 | 22.93 | 21.27 | 22.30 | 303,279 | +1.02(+4.79%) |
Apr 02, 2019 | 19.66 | 21.50 | 19.43 | 21.28 | 389,854 | +1.47(+7.42%) |
Apr 01, 2019 | 18.90 | 19.90 | 18.75 | 19.81 | 217,984 | +1.09(+5.82%) |
Mar 29, 2019 | 18.13 | 19.50 | 17.64 | 18.72 | 298,400 | +0.68(+3.77%) |
Mar 28, 2019 | 17.67 | 18.76 | 17.57 | 18.04 | 163,946 | +0.31(+1.75%) |
Mar 27, 2019 | 18.98 | 19.32 | 17.55 | 17.73 | 147,007 | -1.63(-8.42%) |
Mar 26, 2019 | 19.42 | 20.00 | 18.84 | 19.36 | 60,907 | -0.03(-0.15%) |
Mar 25, 2019 | 18.16 | 19.47 | 17.91 | 19.39 | 72,313 | +1.34(+7.42%) |
Mar 22, 2019 | 18.40 | 18.58 | 17.85 | 18.05 | 217,200 | -0.47(-2.54%) |
Mar 21, 2019 | 18.75 | 19.01 | 17.63 | 18.52 | 383,856 | -0.38(-2.01%) |
Mar 20, 2019 | 19.14 | 19.34 | 18.25 | 18.90 | 465,297 | -0.36(-1.87%) |
Mar 19, 2019 | 18.75 | 19.84 | 18.50 | 19.26 | 203,965 | +0.45(+2.39%) |
Mar 18, 2019 | 17.97 | 19.00 | 17.40 | 18.81 | 244,273 | +0.76(+4.21%) |
Mar 15, 2019 | 17.61 | 18.35 | 17.31 | 18.05 | 1,554,400 | +0.70(+4.03%) |
Mar 14, 2019 | 16.61 | 17.63 | 16.08 | 17.35 | 306,971 | +0.95(+5.79%) |
Mar 13, 2019 | 16.63 | 16.84 | 16.02 | 16.40 | 245,796 | -0.22(-1.32%) |
Mar 12, 2019 | 16.00 | 17.05 | 15.97 | 16.62 | 343,066 | +0.65(+4.07%) |
Mar 11, 2019 | 16.79 | 17.03 | 15.16 | 15.97 | 566,273 | -0.64(-3.85%) |
Mar 08, 2019 | 17.69 | 18.79 | 16.17 | 16.61 | 529,700 | -1.09(-6.16%) |
Mar 07, 2019 | 19.50 | 19.75 | 17.51 | 17.70 | 515,424 | -1.80(-9.23%) |
Mar 06, 2019 | 21.34 | 22.23 | 19.41 | 19.50 | 219,917 | -1.52(-7.23%) |
Mar 05, 2019 | 21.23 | 22.00 | 19.42 | 21.02 | 187,488 | +0.16(+0.77%) |
Mar 04, 2019 | 21.69 | 23.50 | 20.41 | 20.86 | 426,390 | -0.14(-0.67%) |