Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.09 | 16.17 | 15.63 | 15.79 | 1,299,238 | -0.64(-3.90%) |
May 30, 2019 | 16.25 | 16.66 | 16.25 | 16.43 | 533,948 | +0.20(+1.24%) |
May 29, 2019 | 16.50 | 16.65 | 16.05 | 16.23 | 926,117 | -0.46(-2.75%) |
May 28, 2019 | 16.66 | 17.00 | 16.54 | 16.69 | 1,024,116 | +0.12(+0.72%) |
May 24, 2019 | 16.66 | 16.76 | 16.43 | 16.57 | 504,701 | +0.00(+0.00%) |
May 23, 2019 | 16.68 | 16.85 | 16.38 | 16.57 | 1,106,294 | -0.38(-2.27%) |
May 22, 2019 | 17.08 | 17.23 | 16.87 | 16.95 | 663,916 | -0.25(-1.44%) |
May 21, 2019 | 16.79 | 17.23 | 16.76 | 17.20 | 750,643 | +0.44(+2.62%) |
May 20, 2019 | 16.89 | 17.04 | 16.50 | 16.76 | 655,447 | -0.28(-1.67%) |
May 17, 2019 | 17.41 | 17.59 | 17.01 | 17.04 | 734,518 | -0.62(-3.53%) |
May 16, 2019 | 17.45 | 17.80 | 17.41 | 17.67 | 782,969 | +0.18(+1.05%) |
May 15, 2019 | 17.18 | 17.51 | 17.01 | 17.48 | 889,692 | +0.07(+0.42%) |
May 14, 2019 | 17.23 | 17.48 | 17.05 | 17.41 | 1,660,175 | +0.16(+0.96%) |
May 13, 2019 | 18.21 | 18.30 | 17.17 | 17.25 | 1,709,430 | -1.39(-7.47%) |
May 10, 2019 | 18.24 | 18.85 | 17.98 | 18.64 | 1,351,727 | +0.21(+1.14%) |
May 09, 2019 | 18.35 | 18.68 | 17.53 | 18.43 | 1,899,628 | -0.05(-0.25%) |
May 08, 2019 | 19.24 | 19.89 | 18.41 | 18.47 | 2,550,826 | -1.78(-8.78%) |
May 07, 2019 | 20.79 | 21.27 | 20.03 | 20.25 | 1,399,598 | -0.72(-3.45%) |
May 06, 2019 | 20.54 | 21.21 | 20.49 | 20.98 | 973,142 | +0.17(+0.84%) |
May 03, 2019 | 20.53 | 20.80 | 20.40 | 20.80 | 725,570 | +0.27(+1.29%) |
May 02, 2019 | 21.17 | 21.31 | 20.29 | 20.54 | 1,516,968 | -0.74(-3.49%) |
May 01, 2019 | 21.51 | 21.54 | 21.10 | 21.28 | 1,052,845 | -0.19(-0.90%) |
Apr 30, 2019 | 21.35 | 21.66 | 21.00 | 21.47 | 1,617,485 | +0.15(+0.69%) |
Apr 29, 2019 | 20.62 | 21.43 | 20.53 | 21.32 | 983,987 | +0.65(+3.15%) |
Apr 26, 2019 | 20.92 | 20.96 | 20.39 | 20.67 | 655,402 | -0.09(-0.44%) |
Apr 25, 2019 | 20.71 | 20.86 | 20.05 | 20.77 | 885,758 | -0.03(-0.13%) |
Apr 24, 2019 | 20.99 | 21.19 | 20.67 | 20.79 | 745,638 | -0.23(-1.09%) |
Apr 23, 2019 | 20.88 | 21.21 | 20.78 | 21.02 | 751,658 | +0.15(+0.70%) |
Apr 22, 2019 | 21.36 | 21.36 | 19.73 | 20.88 | 1,718,137 | -0.56(-2.61%) |
Apr 18, 2019 | 21.70 | 21.72 | 21.40 | 21.43 | 669,589 | -0.32(-1.47%) |
Apr 17, 2019 | 22.45 | 22.55 | 21.52 | 21.75 | 1,237,821 | -0.57(-2.55%) |
Apr 16, 2019 | 22.10 | 22.43 | 22.03 | 22.32 | 1,328,544 | +0.28(+1.29%) |
Apr 15, 2019 | 22.16 | 22.35 | 21.73 | 22.04 | 973,204 | -0.11(-0.50%) |
Apr 12, 2019 | 22.45 | 22.78 | 22.07 | 22.15 | 1,217,722 | -0.30(-1.35%) |
Apr 11, 2019 | 22.68 | 23.19 | 22.34 | 22.45 | 2,044,942 | -0.04(-0.16%) |
Apr 10, 2019 | 21.28 | 22.71 | 21.28 | 22.49 | 2,925,857 | +1.22(+5.73%) |
Apr 09, 2019 | 21.17 | 21.36 | 20.95 | 21.27 | 1,154,538 | +0.20(+0.96%) |
Apr 08, 2019 | 20.83 | 21.07 | 20.69 | 21.07 | 849,559 | +0.38(+1.82%) |
Apr 05, 2019 | 20.31 | 20.77 | 20.27 | 20.69 | 1,182,366 | +0.50(+2.50%) |
Apr 04, 2019 | 20.29 | 20.75 | 20.18 | 20.19 | 814,946 | -0.16(-0.77%) |
Apr 03, 2019 | 20.11 | 20.44 | 20.04 | 20.34 | 794,803 | +0.37(+1.84%) |
Apr 02, 2019 | 20.16 | 20.16 | 19.72 | 19.98 | 466,153 | -0.19(-0.95%) |
Apr 01, 2019 | 19.74 | 20.21 | 19.72 | 20.17 | 826,902 | +0.60(+3.04%) |
Mar 29, 2019 | 19.89 | 19.92 | 19.48 | 19.57 | 1,159,559 | -0.20(-1.02%) |
Mar 28, 2019 | 19.96 | 20.09 | 19.50 | 19.78 | 1,073,849 | -0.10(-0.51%) |
Mar 27, 2019 | 20.14 | 20.27 | 19.78 | 19.88 | 561,198 | -0.27(-1.32%) |
Mar 26, 2019 | 20.19 | 20.53 | 19.86 | 20.14 | 638,385 | +0.02(+0.09%) |
Mar 25, 2019 | 19.80 | 20.28 | 19.59 | 20.12 | 1,071,473 | +0.42(+2.14%) |
Mar 22, 2019 | 20.43 | 20.55 | 19.68 | 19.70 | 701,235 | -0.90(-4.36%) |
Mar 21, 2019 | 20.28 | 20.75 | 20.19 | 20.60 | 677,629 | +0.27(+1.31%) |
Mar 20, 2019 | 20.29 | 20.54 | 19.95 | 20.33 | 979,537 | +0.01(+0.04%) |
Mar 19, 2019 | 20.48 | 20.62 | 20.26 | 20.33 | 510,534 | -0.09(-0.45%) |
Mar 18, 2019 | 20.55 | 20.62 | 20.30 | 20.42 | 730,824 | -0.15(-0.71%) |
Mar 15, 2019 | 20.54 | 20.78 | 20.37 | 20.56 | 1,166,106 | +0.04(+0.18%) |
Mar 14, 2019 | 20.84 | 20.88 | 20.42 | 20.53 | 1,124,512 | -0.26(-1.23%) |
Mar 13, 2019 | 21.24 | 21.24 | 20.77 | 20.78 | 1,597,965 | -0.46(-2.16%) |
Mar 12, 2019 | 20.44 | 21.27 | 20.34 | 21.24 | 1,894,878 | +0.83(+4.09%) |
Mar 11, 2019 | 19.97 | 20.47 | 19.83 | 20.41 | 1,524,257 | +0.58(+2.91%) |
Mar 08, 2019 | 20.27 | 20.37 | 19.73 | 19.83 | 2,351,200 | -0.54(-2.65%) |
Mar 07, 2019 | 20.60 | 20.67 | 20.28 | 20.37 | 1,645,565 | -0.22(-1.07%) |
Mar 06, 2019 | 20.62 | 21.00 | 20.50 | 20.59 | 1,773,971 | -0.11(-0.53%) |
Mar 05, 2019 | 20.33 | 20.86 | 20.30 | 20.70 | 1,708,991 | +0.40(+1.99%) |
Mar 04, 2019 | 20.57 | 20.90 | 20.21 | 20.30 | 2,252,135 | -0.38(-1.86%) |