Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.10 | 23.70 | 22.85 | 23.47 | 506,297 | -0.06(-0.27%) |
May 30, 2019 | 23.73 | 24.16 | 23.05 | 23.53 | 433,062 | -0.14(-0.61%) |
May 29, 2019 | 22.96 | 23.80 | 22.67 | 23.68 | 611,394 | +0.23(+0.96%) |
May 28, 2019 | 23.79 | 23.79 | 23.31 | 23.45 | 593,635 | -0.34(-1.44%) |
May 24, 2019 | 22.62 | 23.89 | 22.62 | 23.79 | 768,817 | +1.45(+6.50%) |
May 23, 2019 | 23.40 | 23.40 | 21.65 | 22.34 | 1,233,034 | -1.35(-5.71%) |
May 22, 2019 | 24.14 | 24.14 | 23.58 | 23.70 | 471,551 | -0.64(-2.63%) |
May 21, 2019 | 24.46 | 24.62 | 24.13 | 24.34 | 516,725 | -0.13(-0.52%) |
May 20, 2019 | 23.62 | 24.75 | 23.49 | 24.46 | 637,709 | +0.61(+2.57%) |
May 17, 2019 | 24.34 | 25.00 | 23.80 | 23.85 | 1,004,831 | -0.69(-2.83%) |
May 16, 2019 | 24.72 | 24.98 | 24.29 | 24.54 | 1,126,958 | +0.29(+1.19%) |
May 15, 2019 | 23.73 | 24.29 | 23.73 | 24.25 | 602,193 | +0.31(+1.28%) |
May 14, 2019 | 24.02 | 24.44 | 23.61 | 23.95 | 678,633 | +0.43(+1.84%) |
May 13, 2019 | 24.34 | 24.38 | 23.25 | 23.51 | 612,114 | -1.34(-5.40%) |
May 10, 2019 | 24.14 | 25.01 | 24.10 | 24.86 | 865,530 | +0.83(+3.45%) |
May 09, 2019 | 23.64 | 24.39 | 23.34 | 24.03 | 796,286 | +0.11(+0.45%) |
May 08, 2019 | 24.55 | 24.98 | 23.89 | 23.92 | 784,533 | -0.68(-2.75%) |
May 07, 2019 | 24.68 | 24.84 | 24.12 | 24.60 | 847,882 | -0.31(-1.23%) |
May 06, 2019 | 24.47 | 24.98 | 23.82 | 24.90 | 967,483 | -0.10(-0.40%) |
May 03, 2019 | 25.44 | 25.79 | 24.70 | 25.00 | 1,323,582 | -0.08(-0.32%) |
May 02, 2019 | 23.90 | 25.86 | 23.85 | 25.08 | 2,555,493 | +1.68(+7.16%) |
May 01, 2019 | 23.26 | 23.98 | 23.15 | 23.41 | 684,445 | +0.16(+0.70%) |
Apr 30, 2019 | 23.98 | 23.98 | 23.18 | 23.24 | 893,962 | -0.62(-2.61%) |
Apr 29, 2019 | 23.06 | 23.89 | 22.87 | 23.87 | 1,278,007 | +0.80(+3.48%) |
Apr 26, 2019 | 22.86 | 23.44 | 22.63 | 23.06 | 628,962 | -0.02(-0.08%) |
Apr 25, 2019 | 22.93 | 23.62 | 22.81 | 23.08 | 1,344,205 | +0.23(+0.99%) |
Apr 24, 2019 | 22.54 | 23.09 | 22.36 | 22.86 | 1,294,170 | +0.36(+1.60%) |
Apr 23, 2019 | 21.86 | 22.78 | 21.56 | 22.50 | 826,297 | +0.81(+3.74%) |
Apr 22, 2019 | 21.53 | 22.05 | 21.40 | 21.68 | 901,101 | +0.15(+0.71%) |
Apr 18, 2019 | 22.32 | 22.40 | 21.20 | 21.53 | 1,036,883 | -0.89(-3.98%) |
Apr 17, 2019 | 21.56 | 22.59 | 21.42 | 22.42 | 772,945 | +0.87(+4.06%) |
Apr 16, 2019 | 21.86 | 21.86 | 21.26 | 21.55 | 645,905 | -0.33(-1.52%) |
Apr 15, 2019 | 21.76 | 21.89 | 21.32 | 21.88 | 651,737 | +0.18(+0.83%) |
Apr 12, 2019 | 21.50 | 22.01 | 21.11 | 21.70 | 2,096,281 | +0.32(+1.48%) |
Apr 11, 2019 | 19.61 | 21.43 | 19.52 | 21.39 | 2,490,791 | +2.00(+10.33%) |
Apr 10, 2019 | 18.24 | 19.48 | 18.11 | 19.39 | 1,541,050 | +1.33(+7.39%) |
Apr 09, 2019 | 18.41 | 18.48 | 17.96 | 18.05 | 1,545,284 | -0.32(-1.72%) |
Apr 08, 2019 | 17.81 | 18.58 | 17.81 | 18.37 | 2,183,323 | +0.78(+4.46%) |
Apr 05, 2019 | 17.52 | 17.73 | 17.33 | 17.58 | 1,070,932 | +0.07(+0.41%) |
Apr 04, 2019 | 17.46 | 17.65 | 17.18 | 17.51 | 660,262 | +0.02(+0.10%) |
Apr 03, 2019 | 17.80 | 18.02 | 17.37 | 17.49 | 683,942 | -0.17(-0.97%) |
Apr 02, 2019 | 17.64 | 18.03 | 17.51 | 17.66 | 971,884 | +0.02(+0.10%) |
Apr 01, 2019 | 18.03 | 18.07 | 17.62 | 17.65 | 952,350 | -0.24(-1.36%) |
Mar 29, 2019 | 18.03 | 18.08 | 17.38 | 17.89 | 1,258,589 | +0.05(+0.30%) |
Mar 28, 2019 | 17.40 | 17.92 | 17.29 | 17.83 | 684,607 | +0.40(+2.27%) |
Mar 27, 2019 | 17.46 | 17.58 | 16.98 | 17.44 | 491,089 | -0.15(-0.87%) |
Mar 26, 2019 | 17.44 | 17.75 | 17.32 | 17.59 | 495,509 | +0.46(+2.68%) |
Mar 25, 2019 | 16.81 | 17.40 | 16.40 | 17.13 | 824,293 | +0.15(+0.90%) |
Mar 22, 2019 | 17.41 | 17.46 | 16.80 | 16.98 | 840,575 | -0.61(-3.49%) |
Mar 21, 2019 | 17.49 | 18.04 | 17.46 | 17.59 | 811,214 | +0.03(+0.15%) |
Mar 20, 2019 | 17.45 | 17.83 | 17.20 | 17.56 | 647,723 | +0.18(+1.04%) |
Mar 19, 2019 | 17.34 | 17.57 | 16.90 | 17.38 | 682,654 | +0.13(+0.73%) |
Mar 18, 2019 | 16.83 | 17.70 | 16.83 | 17.26 | 1,046,911 | +0.50(+2.96%) |
Mar 15, 2019 | 15.85 | 16.77 | 15.85 | 16.76 | 1,010,376 | +0.91(+5.75%) |
Mar 14, 2019 | 16.09 | 16.22 | 15.72 | 15.85 | 771,197 | -0.23(-1.40%) |
Mar 13, 2019 | 16.17 | 16.32 | 15.92 | 16.08 | 494,333 | -0.10(-0.61%) |
Mar 12, 2019 | 16.00 | 16.35 | 16.00 | 16.18 | 579,254 | +0.28(+1.76%) |
Mar 11, 2019 | 15.24 | 15.92 | 15.24 | 15.90 | 889,965 | +0.67(+4.42%) |
Mar 08, 2019 | 15.30 | 15.39 | 15.04 | 15.22 | 588,472 | -0.18(-1.16%) |
Mar 07, 2019 | 15.79 | 15.98 | 15.40 | 15.40 | 818,754 | -0.32(-2.05%) |
Mar 06, 2019 | 16.36 | 16.54 | 15.66 | 15.73 | 852,880 | -0.82(-4.93%) |
Mar 05, 2019 | 16.70 | 16.95 | 16.47 | 16.54 | 695,756 | -0.28(-1.65%) |
Mar 04, 2019 | 17.12 | 17.48 | 16.68 | 16.82 | 984,497 | +0.30(+1.79%) |