Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.71 | 19.32 | 18.56 | 19.24 | 1,044,944 | +0.22(+1.16%) |
May 30, 2019 | 18.43 | 19.23 | 18.43 | 19.02 | 1,008,050 | +0.59(+3.22%) |
May 29, 2019 | 18.24 | 18.66 | 18.07 | 18.43 | 1,143,319 | -0.21(-1.13%) |
May 28, 2019 | 17.56 | 18.66 | 17.50 | 18.64 | 1,658,314 | +1.26(+7.27%) |
May 24, 2019 | 17.25 | 17.56 | 16.94 | 17.38 | 513,065 | +0.49(+2.89%) |
May 23, 2019 | 18.00 | 18.16 | 16.81 | 16.89 | 1,213,548 | -1.36(-7.45%) |
May 22, 2019 | 17.55 | 18.68 | 17.55 | 18.25 | 1,785,546 | +0.20(+1.11%) |
May 21, 2019 | 17.40 | 18.29 | 17.23 | 18.05 | 888,260 | +0.88(+5.13%) |
May 20, 2019 | 16.83 | 17.48 | 16.55 | 17.16 | 1,047,989 | +0.30(+1.76%) |
May 17, 2019 | 16.93 | 17.57 | 16.75 | 16.87 | 615,072 | -0.34(-2.00%) |
May 16, 2019 | 16.67 | 17.93 | 16.61 | 17.21 | 1,925,536 | +0.56(+3.39%) |
May 15, 2019 | 15.98 | 16.92 | 15.80 | 16.65 | 7,102,122 | -0.28(-1.64%) |
May 14, 2019 | 17.30 | 17.50 | 16.65 | 16.93 | 903,843 | +0.30(+1.78%) |
May 13, 2019 | 17.34 | 17.60 | 16.45 | 16.63 | 1,001,064 | -1.18(-6.61%) |
May 10, 2019 | 17.44 | 18.18 | 17.43 | 17.81 | 874,479 | +0.18(+1.03%) |
May 09, 2019 | 17.86 | 17.92 | 17.02 | 17.62 | 994,286 | -0.11(-0.65%) |
May 08, 2019 | 18.39 | 18.56 | 17.69 | 17.74 | 1,755,966 | -1.10(-5.84%) |
May 07, 2019 | 18.43 | 18.84 | 18.18 | 18.84 | 680,865 | +0.42(+2.29%) |
May 06, 2019 | 18.94 | 19.22 | 18.20 | 18.42 | 1,317,174 | -1.66(-8.29%) |
May 03, 2019 | 18.80 | 20.27 | 18.65 | 20.08 | 1,397,683 | +1.40(+7.48%) |
May 02, 2019 | 18.51 | 18.97 | 18.29 | 18.69 | 671,356 | +0.33(+1.82%) |
May 01, 2019 | 18.59 | 19.02 | 18.35 | 18.35 | 367,086 | -0.27(-1.44%) |
Apr 30, 2019 | 18.76 | 19.26 | 18.37 | 18.62 | 1,060,456 | +0.04(+0.21%) |
Apr 29, 2019 | 18.93 | 19.23 | 18.55 | 18.58 | 447,072 | -0.35(-1.87%) |
Apr 26, 2019 | 18.73 | 19.04 | 18.44 | 18.93 | 281,250 | +0.06(+0.30%) |
Apr 25, 2019 | 18.72 | 18.96 | 18.27 | 18.88 | 596,341 | +0.02(+0.10%) |
Apr 24, 2019 | 18.93 | 19.69 | 18.76 | 18.86 | 610,382 | +0.01(+0.05%) |
Apr 23, 2019 | 18.36 | 19.05 | 18.36 | 18.85 | 910,938 | -0.06(-0.30%) |
Apr 22, 2019 | 18.07 | 18.96 | 17.97 | 18.91 | 558,040 | +0.70(+3.84%) |
Apr 18, 2019 | 18.26 | 18.44 | 17.78 | 18.21 | 524,876 | +0.00(+0.00%) |
Apr 17, 2019 | 17.89 | 18.47 | 17.89 | 18.21 | 768,533 | +0.44(+2.48%) |
Apr 16, 2019 | 17.29 | 18.02 | 17.24 | 17.77 | 538,863 | +0.56(+3.28%) |
Apr 15, 2019 | 17.05 | 17.39 | 16.72 | 17.20 | 585,414 | +0.26(+1.52%) |
Apr 12, 2019 | 16.77 | 17.47 | 16.74 | 16.94 | 1,015,366 | +0.52(+3.15%) |
Apr 11, 2019 | 17.65 | 17.78 | 16.39 | 16.43 | 1,211,173 | -1.34(-7.54%) |
Apr 10, 2019 | 18.66 | 18.86 | 17.47 | 17.77 | 1,417,934 | -0.92(-4.92%) |
Apr 09, 2019 | 18.97 | 19.07 | 18.62 | 18.69 | 455,128 | -0.32(-1.66%) |
Apr 08, 2019 | 17.98 | 19.01 | 17.70 | 19.00 | 1,181,560 | -0.01(-0.05%) |
Apr 05, 2019 | 19.01 | 19.16 | 18.74 | 19.01 | 540,553 | +0.05(+0.25%) |
Apr 04, 2019 | 18.87 | 19.01 | 18.54 | 18.96 | 976,230 | -0.05(-0.25%) |
Apr 03, 2019 | 18.53 | 19.56 | 18.43 | 19.01 | 924,765 | +0.55(+2.95%) |
Apr 02, 2019 | 18.04 | 18.75 | 17.79 | 18.47 | 1,012,233 | +0.43(+2.39%) |
Apr 01, 2019 | 17.70 | 18.11 | 17.37 | 18.04 | 1,143,009 | +0.81(+4.72%) |
Mar 29, 2019 | 17.08 | 17.51 | 16.82 | 17.22 | 747,075 | +0.37(+2.21%) |
Mar 28, 2019 | 16.28 | 17.22 | 16.25 | 16.85 | 984,109 | +0.60(+3.71%) |
Mar 27, 2019 | 16.07 | 16.55 | 15.81 | 16.25 | 857,266 | +0.15(+0.95%) |
Mar 26, 2019 | 16.84 | 16.95 | 15.42 | 16.09 | 2,183,676 | -0.51(-3.05%) |
Mar 25, 2019 | 16.56 | 17.41 | 16.50 | 16.60 | 1,118,146 | +0.20(+1.23%) |
Mar 22, 2019 | 17.71 | 18.16 | 16.03 | 16.40 | 3,698,589 | -2.36(-12.60%) |
Mar 21, 2019 | 20.09 | 20.28 | 17.94 | 18.76 | 2,984,270 | -1.86(-9.00%) |
Mar 20, 2019 | 19.61 | 20.66 | 19.61 | 20.62 | 1,589,046 | +0.69(+3.46%) |
Mar 19, 2019 | 19.07 | 20.00 | 18.86 | 19.93 | 1,454,603 | +0.87(+4.57%) |
Mar 18, 2019 | 18.48 | 19.08 | 18.47 | 19.06 | 857,894 | +0.67(+3.64%) |
Mar 15, 2019 | 18.44 | 18.66 | 17.99 | 18.39 | 932,067 | -0.09(-0.47%) |
Mar 14, 2019 | 17.65 | 18.57 | 17.46 | 18.48 | 1,668,405 | +0.83(+4.72%) |
Mar 13, 2019 | 17.41 | 17.68 | 17.04 | 17.64 | 844,074 | -0.02(-0.11%) |
Mar 12, 2019 | 17.70 | 17.94 | 17.39 | 17.66 | 1,199,787 | +0.04(+0.22%) |
Mar 11, 2019 | 16.36 | 17.76 | 16.36 | 17.62 | 1,646,536 | +1.67(+10.50%) |
Mar 08, 2019 | 15.74 | 16.03 | 15.46 | 15.95 | 951,194 | -0.06(-0.36%) |
Mar 07, 2019 | 16.12 | 16.64 | 15.40 | 16.01 | 2,691,058 | +0.06(+0.36%) |
Mar 06, 2019 | 16.94 | 17.16 | 15.38 | 15.95 | 3,039,958 | -1.62(-9.20%) |
Mar 05, 2019 | 18.49 | 18.87 | 17.42 | 17.57 | 1,261,609 | -0.78(-4.28%) |
Mar 04, 2019 | 19.91 | 20.24 | 17.97 | 18.35 | 1,446,852 | -1.56(-7.83%) |