Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.37 | 18.52 | 16.99 | 18.34 | 2,277,500 | +0.83(+4.74%) |
May 30, 2019 | 18.35 | 18.46 | 17.44 | 17.51 | 490,310 | -0.99(-5.35%) |
May 29, 2019 | 18.41 | 19.08 | 18.05 | 18.50 | 467,260 | +0.11(+0.60%) |
May 28, 2019 | 18.79 | 19.05 | 18.32 | 18.39 | 782,033 | -0.46(-2.44%) |
May 24, 2019 | 18.63 | 19.04 | 18.44 | 18.85 | 543,200 | +0.22(+1.18%) |
May 23, 2019 | 18.24 | 18.77 | 17.91 | 18.63 | 501,655 | +0.20(+1.09%) |
May 22, 2019 | 18.77 | 19.24 | 18.19 | 18.43 | 1,392,839 | -0.31(-1.65%) |
May 21, 2019 | 18.25 | 18.75 | 18.03 | 18.74 | 482,735 | +0.50(+2.74%) |
May 20, 2019 | 18.50 | 18.67 | 18.15 | 18.24 | 878,923 | -0.47(-2.51%) |
May 17, 2019 | 17.81 | 18.77 | 17.75 | 18.71 | 1,051,400 | +0.71(+3.94%) |
May 16, 2019 | 18.27 | 18.65 | 17.16 | 18.00 | 2,563,437 | +1.73(+10.63%) |
May 15, 2019 | 16.40 | 16.40 | 15.24 | 16.27 | 2,024,327 | -0.26(-1.57%) |
May 14, 2019 | 16.25 | 16.98 | 16.09 | 16.53 | 701,934 | +0.28(+1.72%) |
May 13, 2019 | 17.01 | 17.18 | 16.20 | 16.25 | 509,437 | -1.17(-6.72%) |
May 10, 2019 | 17.26 | 17.82 | 17.04 | 17.42 | 565,700 | -0.01(-0.06%) |
May 09, 2019 | 17.43 | 17.59 | 17.00 | 17.43 | 608,841 | -0.12(-0.68%) |
May 08, 2019 | 17.69 | 18.23 | 17.39 | 17.55 | 970,475 | -0.29(-1.63%) |
May 07, 2019 | 18.13 | 18.64 | 17.64 | 17.84 | 966,744 | -0.55(-2.99%) |
May 06, 2019 | 17.61 | 18.47 | 17.53 | 18.39 | 1,039,175 | +0.49(+2.74%) |
May 03, 2019 | 18.40 | 18.48 | 17.61 | 17.90 | 953,600 | +0.56(+3.23%) |
May 02, 2019 | 15.58 | 17.47 | 15.58 | 17.34 | 767,253 | +0.56(+3.34%) |
May 01, 2019 | 16.71 | 17.37 | 16.51 | 16.78 | 583,195 | +0.01(+0.06%) |
Apr 30, 2019 | 17.11 | 17.16 | 16.40 | 16.77 | 945,533 | -0.48(-2.78%) |
Apr 29, 2019 | 16.87 | 17.56 | 16.80 | 17.25 | 1,252,204 | +0.37(+2.19%) |
Apr 26, 2019 | 16.58 | 17.02 | 16.33 | 16.88 | 741,700 | +0.23(+1.38%) |
Apr 25, 2019 | 16.48 | 16.74 | 16.11 | 16.65 | 322,870 | +0.15(+0.91%) |
Apr 24, 2019 | 16.94 | 16.94 | 16.24 | 16.50 | 686,875 | -0.31(-1.84%) |
Apr 23, 2019 | 16.29 | 16.89 | 16.13 | 16.81 | 449,319 | +0.50(+3.07%) |
Apr 22, 2019 | 16.13 | 16.39 | 16.00 | 16.31 | 446,757 | +0.10(+0.62%) |
Apr 18, 2019 | 16.40 | 16.59 | 15.78 | 16.21 | 438,400 | -0.14(-0.86%) |
Apr 17, 2019 | 17.54 | 17.79 | 16.22 | 16.35 | 845,984 | -0.53(-3.14%) |
Apr 16, 2019 | 17.59 | 17.64 | 16.85 | 16.88 | 319,591 | -0.61(-3.49%) |
Apr 15, 2019 | 17.50 | 17.73 | 17.34 | 17.49 | 389,843 | +0.08(+0.46%) |
Apr 12, 2019 | 17.67 | 17.76 | 17.22 | 17.41 | 672,500 | -0.34(-1.92%) |
Apr 11, 2019 | 18.52 | 18.95 | 17.72 | 17.75 | 557,925 | -0.59(-3.22%) |
Apr 10, 2019 | 18.68 | 18.81 | 18.17 | 18.34 | 818,372 | -0.28(-1.50%) |
Apr 09, 2019 | 19.36 | 19.45 | 18.52 | 18.62 | 537,692 | -0.75(-3.87%) |
Apr 08, 2019 | 19.63 | 19.63 | 19.24 | 19.37 | 456,090 | -0.34(-1.73%) |
Apr 05, 2019 | 19.37 | 19.80 | 19.18 | 19.71 | 532,900 | +0.48(+2.50%) |
Apr 04, 2019 | 19.08 | 19.55 | 18.95 | 19.23 | 518,168 | +0.19(+1.00%) |
Apr 03, 2019 | 18.93 | 19.30 | 18.83 | 19.04 | 419,102 | +0.25(+1.33%) |
Apr 02, 2019 | 18.58 | 18.97 | 18.36 | 18.79 | 517,111 | +0.26(+1.40%) |
Apr 01, 2019 | 18.15 | 18.79 | 17.81 | 18.53 | 780,440 | +0.55(+3.06%) |
Mar 29, 2019 | 17.71 | 18.30 | 17.08 | 17.98 | 1,001,600 | +0.47(+2.68%) |
Mar 28, 2019 | 18.54 | 18.65 | 17.27 | 17.51 | 1,041,713 | -1.14(-6.11%) |
Mar 27, 2019 | 19.92 | 19.92 | 18.62 | 18.65 | 914,166 | -1.29(-6.47%) |
Mar 26, 2019 | 19.71 | 20.13 | 19.70 | 19.94 | 377,124 | +0.32(+1.63%) |
Mar 25, 2019 | 18.98 | 19.81 | 18.98 | 19.62 | 570,548 | +0.64(+3.37%) |
Mar 22, 2019 | 19.67 | 19.89 | 18.94 | 18.98 | 695,500 | -0.84(-4.24%) |
Mar 21, 2019 | 19.04 | 20.05 | 19.04 | 19.82 | 493,153 | +0.58(+3.01%) |
Mar 20, 2019 | 18.91 | 19.68 | 18.64 | 19.24 | 846,344 | +0.35(+1.85%) |
Mar 19, 2019 | 19.08 | 19.12 | 18.62 | 18.89 | 757,728 | -0.19(-1.00%) |
Mar 18, 2019 | 19.17 | 19.38 | 18.97 | 19.08 | 660,667 | -0.05(-0.26%) |
Mar 15, 2019 | 19.32 | 19.40 | 18.88 | 19.13 | 2,748,800 | -0.12(-0.62%) |
Mar 14, 2019 | 20.25 | 20.79 | 19.24 | 19.25 | 539,787 | -0.93(-4.61%) |
Mar 13, 2019 | 19.73 | 20.30 | 19.28 | 20.18 | 3,458,526 | +0.54(+2.75%) |
Mar 12, 2019 | 19.75 | 19.83 | 19.37 | 19.64 | 309,234 | -0.12(-0.61%) |
Mar 11, 2019 | 19.27 | 19.92 | 19.27 | 19.76 | 2,131,172 | +0.43(+2.22%) |
Mar 08, 2019 | 18.94 | 19.78 | 18.94 | 19.33 | 514,300 | +0.26(+1.36%) |
Mar 07, 2019 | 19.15 | 19.37 | 18.61 | 19.07 | 1,005,306 | -0.16(-0.83%) |
Mar 06, 2019 | 20.16 | 20.17 | 19.03 | 19.23 | 1,281,454 | -0.86(-4.28%) |
Mar 05, 2019 | 20.21 | 20.89 | 19.96 | 20.09 | 741,046 | -0.16(-0.79%) |
Mar 04, 2019 | 20.75 | 20.95 | 19.22 | 20.25 | 1,077,209 | -0.22(-1.07%) |