Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.58 | 16.80 | 16.05 | 16.11 | 167,000 | -0.74(-4.39%) |
May 30, 2019 | 17.05 | 17.40 | 16.64 | 16.85 | 117,784 | -0.19(-1.12%) |
May 29, 2019 | 17.50 | 17.66 | 16.54 | 17.04 | 244,641 | -0.69(-3.89%) |
May 28, 2019 | 17.93 | 18.07 | 17.71 | 17.73 | 175,381 | -0.22(-1.23%) |
May 24, 2019 | 17.96 | 18.04 | 17.57 | 17.95 | 162,500 | +0.15(+0.84%) |
May 23, 2019 | 17.54 | 17.81 | 17.51 | 17.80 | 199,254 | -0.05(-0.28%) |
May 22, 2019 | 17.81 | 18.09 | 17.58 | 17.85 | 220,282 | -0.11(-0.61%) |
May 21, 2019 | 17.67 | 18.14 | 17.57 | 17.96 | 132,580 | +0.31(+1.76%) |
May 20, 2019 | 17.50 | 17.85 | 17.24 | 17.65 | 146,400 | +0.03(+0.17%) |
May 17, 2019 | 17.64 | 17.84 | 17.54 | 17.62 | 317,800 | -0.27(-1.51%) |
May 16, 2019 | 17.81 | 18.05 | 17.71 | 17.89 | 127,119 | +0.08(+0.45%) |
May 15, 2019 | 17.67 | 18.13 | 17.65 | 17.81 | 93,487 | -0.12(-0.67%) |
May 14, 2019 | 17.58 | 18.13 | 17.58 | 17.93 | 115,815 | +0.40(+2.28%) |
May 13, 2019 | 17.69 | 17.89 | 17.24 | 17.53 | 214,376 | -0.56(-3.10%) |
May 10, 2019 | 18.24 | 18.24 | 17.79 | 18.09 | 184,800 | -0.10(-0.55%) |
May 09, 2019 | 18.27 | 18.35 | 17.70 | 18.19 | 157,896 | -0.08(-0.44%) |
May 08, 2019 | 18.45 | 18.84 | 18.25 | 18.27 | 147,206 | -0.18(-0.98%) |
May 07, 2019 | 19.22 | 19.26 | 18.29 | 18.45 | 157,061 | -0.97(-4.99%) |
May 06, 2019 | 18.11 | 19.53 | 18.11 | 19.42 | 240,547 | +1.38(+7.65%) |
May 03, 2019 | 17.96 | 18.15 | 17.75 | 18.04 | 476,300 | +0.03(+0.17%) |
May 02, 2019 | 19.15 | 19.56 | 17.19 | 18.01 | 970,089 | -1.95(-9.77%) |
May 01, 2019 | 20.17 | 20.73 | 19.79 | 19.96 | 242,604 | -0.21(-1.04%) |
Apr 30, 2019 | 20.29 | 20.59 | 19.95 | 20.17 | 143,493 | -0.12(-0.59%) |
Apr 29, 2019 | 20.25 | 20.60 | 20.15 | 20.29 | 272,444 | +0.06(+0.30%) |
Apr 26, 2019 | 19.99 | 20.31 | 19.88 | 20.23 | 143,700 | +0.25(+1.25%) |
Apr 25, 2019 | 20.06 | 20.47 | 19.80 | 19.98 | 101,452 | -0.17(-0.84%) |
Apr 24, 2019 | 19.91 | 20.57 | 19.91 | 20.15 | 164,447 | +0.24(+1.21%) |
Apr 23, 2019 | 19.42 | 19.92 | 19.23 | 19.91 | 248,151 | +0.45(+2.31%) |
Apr 22, 2019 | 19.45 | 19.67 | 19.24 | 19.46 | 96,141 | -0.09(-0.46%) |
Apr 18, 2019 | 19.50 | 19.59 | 19.22 | 19.55 | 105,600 | +0.04(+0.21%) |
Apr 17, 2019 | 19.60 | 19.77 | 19.28 | 19.51 | 98,302 | -0.08(-0.41%) |
Apr 16, 2019 | 19.38 | 19.79 | 19.11 | 19.59 | 176,219 | +0.09(+0.46%) |
Apr 15, 2019 | 19.40 | 19.66 | 19.27 | 19.50 | 141,303 | +0.05(+0.26%) |
Apr 12, 2019 | 19.93 | 20.28 | 19.34 | 19.45 | 74,500 | -0.49(-2.46%) |
Apr 11, 2019 | 19.78 | 20.09 | 19.58 | 19.94 | 208,829 | +0.16(+0.81%) |
Apr 10, 2019 | 19.80 | 20.03 | 19.55 | 19.78 | 122,675 | +0.03(+0.15%) |
Apr 09, 2019 | 20.18 | 20.24 | 19.64 | 19.75 | 99,538 | -0.52(-2.57%) |
Apr 08, 2019 | 20.59 | 20.88 | 20.20 | 20.27 | 104,454 | -0.46(-2.22%) |
Apr 05, 2019 | 20.70 | 21.12 | 20.59 | 20.73 | 113,300 | -0.19(-0.91%) |
Apr 04, 2019 | 20.65 | 21.34 | 20.51 | 20.92 | 140,428 | +0.31(+1.50%) |
Apr 03, 2019 | 21.02 | 21.12 | 20.51 | 20.61 | 170,918 | -0.21(-1.01%) |
Apr 02, 2019 | 20.39 | 20.93 | 20.01 | 20.82 | 251,916 | +0.40(+1.96%) |
Apr 01, 2019 | 19.59 | 20.60 | 19.57 | 20.42 | 218,817 | +0.94(+4.83%) |
Mar 29, 2019 | 19.53 | 19.74 | 19.16 | 19.48 | 305,200 | -0.02(-0.10%) |
Mar 28, 2019 | 19.57 | 19.70 | 19.25 | 19.50 | 214,905 | +0.00(+0.00%) |
Mar 27, 2019 | 19.70 | 19.84 | 18.98 | 19.50 | 271,601 | -0.19(-0.96%) |
Mar 26, 2019 | 19.50 | 20.02 | 19.49 | 19.69 | 294,863 | +0.34(+1.76%) |
Mar 25, 2019 | 20.32 | 20.60 | 18.95 | 19.35 | 479,675 | -0.87(-4.30%) |
Mar 22, 2019 | 21.00 | 21.72 | 20.07 | 20.22 | 301,100 | -0.92(-4.35%) |
Mar 21, 2019 | 21.19 | 22.01 | 21.11 | 21.14 | 192,749 | -0.16(-0.75%) |
Mar 20, 2019 | 21.70 | 21.89 | 20.91 | 21.30 | 244,543 | -0.55(-2.52%) |
Mar 19, 2019 | 22.28 | 22.80 | 21.80 | 21.85 | 155,545 | -0.41(-1.84%) |
Mar 18, 2019 | 22.19 | 22.36 | 21.56 | 22.26 | 350,202 | +0.06(+0.27%) |
Mar 15, 2019 | 22.67 | 23.19 | 22.03 | 22.20 | 352,800 | -0.37(-1.64%) |
Mar 14, 2019 | 22.20 | 22.81 | 21.12 | 22.57 | 529,070 | +0.11(+0.49%) |
Mar 13, 2019 | 25.50 | 25.73 | 22.13 | 22.46 | 1,032,070 | -4.16(-15.63%) |
Mar 12, 2019 | 26.81 | 26.88 | 26.23 | 26.62 | 164,201 | -0.12(-0.45%) |
Mar 11, 2019 | 26.59 | 27.00 | 26.41 | 26.74 | 110,407 | +0.15(+0.56%) |
Mar 08, 2019 | 26.90 | 27.07 | 26.45 | 26.59 | 112,900 | -0.52(-1.92%) |
Mar 07, 2019 | 27.30 | 27.46 | 26.69 | 27.11 | 112,627 | -0.18(-0.66%) |
Mar 06, 2019 | 27.74 | 27.96 | 27.04 | 27.29 | 129,401 | -0.51(-1.83%) |
Mar 05, 2019 | 28.03 | 28.03 | 27.21 | 27.80 | 178,056 | -0.17(-0.61%) |
Mar 04, 2019 | 28.10 | 28.59 | 27.48 | 27.97 | 87,991 | -0.09(-0.32%) |