Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.14 | 22.27 | 20.92 | 20.96 | 242,100 | -0.54(-2.51%) |
May 30, 2019 | 21.78 | 21.96 | 21.11 | 21.50 | 301,715 | -0.20(-0.92%) |
May 29, 2019 | 22.09 | 22.09 | 20.43 | 21.70 | 548,727 | -0.60(-2.69%) |
May 28, 2019 | 22.44 | 22.70 | 21.77 | 22.30 | 490,008 | -0.34(-1.50%) |
May 24, 2019 | 22.29 | 23.25 | 22.29 | 22.64 | 249,200 | +0.48(+2.17%) |
May 23, 2019 | 21.50 | 22.31 | 20.70 | 22.16 | 383,874 | +0.38(+1.74%) |
May 22, 2019 | 23.14 | 23.54 | 21.51 | 21.78 | 359,057 | -1.46(-6.28%) |
May 21, 2019 | 22.71 | 23.40 | 22.61 | 23.24 | 256,512 | +0.69(+3.06%) |
May 20, 2019 | 22.37 | 23.07 | 21.99 | 22.55 | 355,813 | -0.06(-0.27%) |
May 17, 2019 | 23.03 | 23.37 | 22.54 | 22.61 | 195,800 | -0.71(-3.04%) |
May 16, 2019 | 23.90 | 24.39 | 22.60 | 23.32 | 273,550 | -0.45(-1.89%) |
May 15, 2019 | 23.59 | 24.46 | 23.03 | 23.77 | 420,009 | -0.16(-0.67%) |
May 14, 2019 | 23.41 | 24.90 | 22.48 | 23.93 | 562,811 | +0.95(+4.13%) |
May 13, 2019 | 24.34 | 25.36 | 22.41 | 22.98 | 572,682 | -2.04(-8.15%) |
May 10, 2019 | 21.50 | 27.90 | 21.50 | 25.02 | 1,379,300 | +4.33(+20.93%) |
May 09, 2019 | 20.57 | 21.52 | 19.95 | 20.69 | 409,114 | -0.22(-1.05%) |
May 08, 2019 | 20.54 | 21.11 | 20.42 | 20.91 | 248,347 | +0.32(+1.55%) |
May 07, 2019 | 22.26 | 22.49 | 20.27 | 20.59 | 329,946 | -1.96(-8.69%) |
May 06, 2019 | 21.05 | 22.68 | 20.93 | 22.55 | 314,631 | +0.94(+4.35%) |
May 03, 2019 | 21.03 | 21.62 | 20.54 | 21.61 | 230,000 | +0.72(+3.45%) |
May 02, 2019 | 19.95 | 21.19 | 19.78 | 20.89 | 313,550 | +0.40(+1.95%) |
May 01, 2019 | 21.31 | 21.31 | 20.00 | 20.49 | 524,018 | -0.91(-4.25%) |
Apr 30, 2019 | 23.00 | 23.00 | 20.32 | 21.40 | 1,468,136 | +2.84(+15.30%) |
Apr 29, 2019 | 18.77 | 19.24 | 18.28 | 18.56 | 354,663 | -0.04(-0.22%) |
Apr 26, 2019 | 18.25 | 18.65 | 17.75 | 18.60 | 160,100 | +0.36(+1.97%) |
Apr 25, 2019 | 18.92 | 19.07 | 18.21 | 18.24 | 193,239 | -0.69(-3.65%) |
Apr 24, 2019 | 19.49 | 19.50 | 18.63 | 18.93 | 555,088 | -0.56(-2.87%) |
Apr 23, 2019 | 18.45 | 19.59 | 18.26 | 19.49 | 271,732 | +0.97(+5.24%) |
Apr 22, 2019 | 17.72 | 18.80 | 17.50 | 18.52 | 230,242 | +0.71(+3.99%) |
Apr 18, 2019 | 17.69 | 17.98 | 16.97 | 17.81 | 318,700 | +0.10(+0.56%) |
Apr 17, 2019 | 17.98 | 17.99 | 17.28 | 17.71 | 478,077 | -0.14(-0.78%) |
Apr 16, 2019 | 17.54 | 18.07 | 17.52 | 17.85 | 210,436 | +0.34(+1.94%) |
Apr 15, 2019 | 18.01 | 18.39 | 17.15 | 17.51 | 448,093 | -0.47(-2.61%) |
Apr 12, 2019 | 17.74 | 18.21 | 17.31 | 17.98 | 511,900 | +0.48(+2.74%) |
Apr 11, 2019 | 17.22 | 17.88 | 16.79 | 17.50 | 377,605 | +0.28(+1.63%) |
Apr 10, 2019 | 17.24 | 17.33 | 16.57 | 17.22 | 158,023 | -0.02(-0.12%) |
Apr 09, 2019 | 17.45 | 17.80 | 17.05 | 17.24 | 212,189 | -0.25(-1.43%) |
Apr 08, 2019 | 17.58 | 17.68 | 16.79 | 17.49 | 203,006 | -0.13(-0.74%) |
Apr 05, 2019 | 17.21 | 17.75 | 17.11 | 17.62 | 166,200 | +0.48(+2.80%) |
Apr 04, 2019 | 17.05 | 17.92 | 16.98 | 17.14 | 194,983 | +0.09(+0.53%) |
Apr 03, 2019 | 17.05 | 17.48 | 16.73 | 17.05 | 272,059 | +0.14(+0.83%) |
Apr 02, 2019 | 16.08 | 17.03 | 15.89 | 16.91 | 173,095 | +0.88(+5.49%) |
Apr 01, 2019 | 16.90 | 16.90 | 15.79 | 16.03 | 254,383 | -0.57(-3.43%) |
Mar 29, 2019 | 16.50 | 16.70 | 15.93 | 16.60 | 326,100 | +0.21(+1.28%) |
Mar 28, 2019 | 15.09 | 16.89 | 15.07 | 16.39 | 684,741 | +1.29(+8.54%) |
Mar 27, 2019 | 14.58 | 15.54 | 14.12 | 15.10 | 348,982 | +0.51(+3.50%) |
Mar 26, 2019 | 15.09 | 15.32 | 14.29 | 14.59 | 232,986 | -0.27(-1.82%) |
Mar 25, 2019 | 14.30 | 15.00 | 13.87 | 14.86 | 216,833 | +0.46(+3.19%) |
Mar 22, 2019 | 15.01 | 15.34 | 14.39 | 14.40 | 469,800 | -0.68(-4.51%) |
Mar 21, 2019 | 15.10 | 15.75 | 14.77 | 15.08 | 327,039 | -0.04(-0.26%) |
Mar 20, 2019 | 16.20 | 16.41 | 15.04 | 15.12 | 310,692 | -0.95(-5.91%) |
Mar 19, 2019 | 16.11 | 16.30 | 15.59 | 16.07 | 453,685 | +0.05(+0.31%) |
Mar 18, 2019 | 15.70 | 16.65 | 15.70 | 16.02 | 317,654 | +0.32(+2.04%) |
Mar 15, 2019 | 16.04 | 16.28 | 15.59 | 15.70 | 552,200 | -0.29(-1.81%) |
Mar 14, 2019 | 16.53 | 16.66 | 15.51 | 15.99 | 415,736 | -0.54(-3.27%) |
Mar 13, 2019 | 16.59 | 16.89 | 16.05 | 16.53 | 401,231 | -0.17(-1.02%) |
Mar 12, 2019 | 17.07 | 17.49 | 16.55 | 16.70 | 221,378 | -0.23(-1.36%) |
Mar 11, 2019 | 17.52 | 17.78 | 16.73 | 16.93 | 276,904 | -0.53(-3.04%) |
Mar 08, 2019 | 17.05 | 17.51 | 16.57 | 17.46 | 213,100 | +0.41(+2.40%) |
Mar 07, 2019 | 17.41 | 17.54 | 15.91 | 17.05 | 408,507 | -0.26(-1.50%) |
Mar 06, 2019 | 20.53 | 20.53 | 17.31 | 17.31 | 336,049 | -3.40(-16.42%) |
Mar 05, 2019 | 21.44 | 21.61 | 20.52 | 20.71 | 239,117 | -0.74(-3.45%) |
Mar 04, 2019 | 19.85 | 21.60 | 19.70 | 21.45 | 520,689 | +1.91(+9.77%) |