Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.69 | 24.19 | 22.39 | 22.96 | 1,293,200 | -1.46(-5.98%) |
May 30, 2019 | 24.91 | 25.20 | 23.67 | 24.42 | 844,778 | -0.49(-1.97%) |
May 29, 2019 | 25.00 | 25.50 | 24.13 | 24.91 | 1,028,069 | -0.29(-1.15%) |
May 28, 2019 | 25.58 | 26.45 | 24.85 | 25.20 | 1,671,682 | +0.47(+1.90%) |
May 24, 2019 | 24.25 | 25.36 | 24.01 | 24.73 | 1,138,900 | +1.16(+4.92%) |
May 23, 2019 | 24.80 | 25.80 | 21.08 | 23.57 | 2,561,740 | -1.52(-6.06%) |
May 22, 2019 | 23.60 | 25.24 | 23.60 | 25.09 | 1,707,084 | +1.49(+6.31%) |
May 21, 2019 | 23.23 | 23.79 | 22.70 | 23.60 | 1,279,908 | +0.90(+3.96%) |
May 20, 2019 | 23.09 | 23.39 | 22.35 | 22.70 | 1,035,868 | -0.38(-1.65%) |
May 17, 2019 | 23.32 | 24.22 | 22.90 | 23.08 | 1,295,900 | -0.32(-1.37%) |
May 16, 2019 | 23.20 | 23.92 | 22.52 | 23.40 | 2,152,605 | +0.40(+1.74%) |
May 15, 2019 | 22.04 | 23.27 | 22.02 | 23.00 | 1,475,629 | +1.26(+5.80%) |
May 14, 2019 | 21.84 | 22.90 | 21.22 | 21.74 | 2,368,315 | +0.07(+0.32%) |
May 13, 2019 | 20.64 | 21.69 | 20.26 | 21.67 | 1,114,004 | +0.62(+2.95%) |
May 10, 2019 | 19.60 | 21.82 | 19.30 | 21.05 | 1,615,600 | +1.24(+6.26%) |
May 09, 2019 | 18.67 | 19.95 | 18.61 | 19.81 | 1,042,174 | +0.17(+0.87%) |
May 08, 2019 | 19.81 | 20.31 | 18.96 | 19.64 | 1,075,060 | +0.10(+0.51%) |
May 07, 2019 | 19.00 | 20.12 | 18.72 | 19.54 | 1,446,669 | +0.39(+2.04%) |
May 06, 2019 | 19.11 | 19.47 | 17.33 | 19.15 | 3,233,221 | +1.20(+6.69%) |
May 03, 2019 | 17.48 | 18.02 | 17.28 | 17.95 | 415,800 | +0.45(+2.57%) |
May 02, 2019 | 17.83 | 17.96 | 17.10 | 17.50 | 582,189 | -0.18(-1.02%) |
May 01, 2019 | 17.75 | 18.17 | 17.12 | 17.68 | 826,820 | -0.05(-0.28%) |
Apr 30, 2019 | 18.03 | 18.05 | 16.88 | 17.73 | 880,617 | -0.23(-1.28%) |
Apr 29, 2019 | 17.82 | 18.35 | 17.05 | 17.96 | 1,230,595 | +0.31(+1.76%) |
Apr 26, 2019 | 16.90 | 18.13 | 16.70 | 17.65 | 1,496,500 | +0.94(+5.63%) |
Apr 25, 2019 | 16.00 | 16.96 | 15.86 | 16.71 | 1,606,934 | +0.67(+4.18%) |
Apr 24, 2019 | 15.98 | 16.55 | 15.51 | 16.04 | 1,194,752 | +0.10(+0.63%) |
Apr 23, 2019 | 15.10 | 16.23 | 14.86 | 15.94 | 1,181,920 | +0.82(+5.42%) |
Apr 22, 2019 | 14.95 | 15.48 | 14.60 | 15.12 | 987,432 | +0.11(+0.73%) |
Apr 18, 2019 | 14.99 | 15.38 | 14.34 | 15.01 | 903,200 | +0.11(+0.74%) |
Apr 17, 2019 | 15.50 | 16.32 | 14.42 | 14.90 | 1,217,875 | -0.58(-3.75%) |
Apr 16, 2019 | 14.33 | 15.72 | 14.14 | 15.48 | 1,584,908 | +1.17(+8.18%) |
Apr 15, 2019 | 14.02 | 14.80 | 13.62 | 14.31 | 1,774,855 | +0.85(+6.32%) |
Apr 12, 2019 | 13.97 | 14.16 | 13.25 | 13.46 | 843,000 | -0.43(-3.10%) |
Apr 11, 2019 | 14.40 | 14.60 | 13.68 | 13.89 | 872,995 | -0.51(-3.54%) |
Apr 10, 2019 | 14.24 | 14.43 | 13.82 | 14.40 | 675,650 | +0.19(+1.34%) |
Apr 09, 2019 | 14.46 | 14.57 | 14.18 | 14.21 | 639,664 | -0.37(-2.54%) |
Apr 08, 2019 | 14.64 | 14.91 | 13.93 | 14.58 | 877,235 | +0.08(+0.55%) |
Apr 05, 2019 | 13.73 | 15.00 | 13.58 | 14.50 | 867,200 | +0.80(+5.84%) |
Apr 04, 2019 | 13.59 | 13.76 | 13.26 | 13.70 | 744,685 | +0.13(+0.96%) |
Apr 03, 2019 | 13.63 | 13.82 | 13.11 | 13.57 | 778,555 | -0.09(-0.66%) |
Apr 02, 2019 | 13.24 | 13.86 | 13.20 | 13.66 | 677,433 | +0.15(+1.11%) |
Apr 01, 2019 | 14.30 | 14.40 | 12.76 | 13.51 | 1,670,648 | -0.72(-5.06%) |
Mar 29, 2019 | 14.24 | 14.54 | 13.67 | 14.23 | 1,933,100 | +0.05(+0.35%) |
Mar 28, 2019 | 14.63 | 14.94 | 13.60 | 14.18 | 1,541,884 | -0.43(-2.94%) |
Mar 27, 2019 | 16.17 | 16.80 | 14.26 | 14.61 | 4,294,040 | +0.27(+1.88%) |
Mar 26, 2019 | 16.48 | 16.50 | 14.10 | 14.34 | 2,109,878 | -2.00(-12.24%) |
Mar 25, 2019 | 14.10 | 16.38 | 13.99 | 16.34 | 4,610,557 | +3.34(+25.69%) |
Mar 22, 2019 | 13.35 | 13.47 | 12.51 | 13.00 | 1,119,700 | -0.24(-1.81%) |
Mar 21, 2019 | 11.87 | 14.06 | 11.75 | 13.24 | 1,943,710 | +1.23(+10.24%) |
Mar 20, 2019 | 13.00 | 13.34 | 11.69 | 12.01 | 1,326,489 | -0.94(-7.26%) |
Mar 19, 2019 | 11.57 | 14.24 | 11.48 | 12.95 | 3,588,311 | +1.48(+12.90%) |
Mar 18, 2019 | 10.95 | 11.50 | 10.90 | 11.47 | 1,204,758 | +0.57(+5.23%) |
Mar 15, 2019 | 10.89 | 11.00 | 10.63 | 10.90 | 1,256,200 | +0.19(+1.77%) |
Mar 14, 2019 | 10.12 | 10.89 | 9.660 | 10.71 | 1,297,699 | +0.29(+2.78%) |
Mar 13, 2019 | 10.18 | 10.67 | 10.00 | 10.42 | 841,789 | +0.26(+2.56%) |
Mar 12, 2019 | 9.860 | 10.24 | 9.630 | 10.16 | 906,790 | +0.33(+3.36%) |
Mar 11, 2019 | 9.670 | 9.850 | 9.360 | 9.830 | 685,231 | +0.20(+2.08%) |
Mar 08, 2019 | 8.860 | 9.710 | 8.860 | 9.630 | 791,400 | +0.59(+6.53%) |
Mar 07, 2019 | 9.030 | 9.740 | 8.930 | 9.040 | 1,306,143 | +0.18(+2.03%) |
Mar 06, 2019 | 8.520 | 9.020 | 8.250 | 8.860 | 1,549,373 | +0.40(+4.73%) |
Mar 05, 2019 | 8.150 | 8.710 | 8.110 | 8.460 | 879,332 | +0.36(+4.44%) |
Mar 04, 2019 | 7.970 | 8.120 | 7.695 | 8.100 | 576,692 | +0.16(+2.02%) |