Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.15 | 16.25 | 15.73 | 15.76 | 1,207,400 | -0.63(-3.84%) |
May 30, 2019 | 16.79 | 16.90 | 16.31 | 16.39 | 899,581 | -0.34(-2.03%) |
May 29, 2019 | 17.29 | 17.42 | 16.60 | 16.73 | 1,215,165 | -0.74(-4.24%) |
May 28, 2019 | 17.39 | 17.75 | 17.22 | 17.47 | 2,730,280 | +0.21(+1.22%) |
May 24, 2019 | 17.08 | 17.39 | 17.08 | 17.26 | 816,700 | +0.32(+1.89%) |
May 23, 2019 | 17.31 | 17.34 | 16.79 | 16.94 | 935,693 | -0.44(-2.53%) |
May 22, 2019 | 17.70 | 17.73 | 17.29 | 17.38 | 660,227 | -0.12(-0.69%) |
May 21, 2019 | 17.11 | 17.70 | 17.02 | 17.50 | 959,428 | +0.52(+3.06%) |
May 20, 2019 | 17.23 | 17.40 | 16.97 | 16.98 | 627,464 | -0.39(-2.25%) |
May 17, 2019 | 16.88 | 17.59 | 16.84 | 17.37 | 1,276,300 | +0.45(+2.66%) |
May 16, 2019 | 17.26 | 17.50 | 16.79 | 16.92 | 1,023,604 | -0.38(-2.20%) |
May 15, 2019 | 17.25 | 17.45 | 17.18 | 17.30 | 945,983 | -0.05(-0.29%) |
May 14, 2019 | 16.93 | 17.57 | 16.93 | 17.35 | 1,099,662 | +0.62(+3.71%) |
May 13, 2019 | 16.90 | 16.99 | 16.70 | 16.73 | 1,238,180 | -0.30(-1.76%) |
May 10, 2019 | 17.03 | 17.70 | 17.00 | 17.03 | 2,315,400 | +0.07(+0.41%) |
May 09, 2019 | 18.38 | 18.50 | 16.95 | 16.96 | 6,607,202 | -3.08(-15.37%) |
May 08, 2019 | 20.57 | 20.71 | 19.91 | 20.04 | 2,035,085 | -0.67(-3.24%) |
May 07, 2019 | 20.38 | 20.78 | 20.23 | 20.71 | 978,564 | +0.26(+1.27%) |
May 06, 2019 | 19.90 | 20.53 | 19.80 | 20.45 | 508,328 | +0.15(+0.74%) |
May 03, 2019 | 19.74 | 20.39 | 19.66 | 20.30 | 605,000 | +0.70(+3.57%) |
May 02, 2019 | 19.76 | 20.37 | 19.37 | 19.60 | 1,020,659 | -0.28(-1.41%) |
May 01, 2019 | 20.82 | 21.15 | 19.76 | 19.88 | 1,189,455 | -0.80(-3.87%) |
Apr 30, 2019 | 21.90 | 21.93 | 20.48 | 20.68 | 1,275,069 | -1.18(-5.40%) |
Apr 29, 2019 | 21.84 | 22.04 | 21.65 | 21.86 | 354,016 | +0.06(+0.28%) |
Apr 26, 2019 | 21.45 | 21.94 | 21.35 | 21.80 | 752,000 | +0.38(+1.77%) |
Apr 25, 2019 | 21.10 | 21.73 | 21.03 | 21.42 | 584,477 | +0.28(+1.32%) |
Apr 24, 2019 | 21.79 | 22.01 | 21.07 | 21.14 | 596,255 | -0.68(-3.12%) |
Apr 23, 2019 | 21.50 | 22.01 | 21.47 | 21.82 | 567,034 | +0.34(+1.58%) |
Apr 22, 2019 | 22.18 | 22.24 | 21.36 | 21.48 | 491,577 | -0.67(-3.02%) |
Apr 18, 2019 | 21.77 | 22.25 | 21.54 | 22.15 | 636,300 | +0.36(+1.65%) |
Apr 17, 2019 | 22.29 | 22.31 | 21.40 | 21.79 | 604,889 | -0.42(-1.89%) |
Apr 16, 2019 | 22.20 | 22.45 | 22.13 | 22.21 | 478,132 | -0.03(-0.13%) |
Apr 15, 2019 | 22.74 | 22.96 | 22.15 | 22.24 | 499,619 | -0.51(-2.24%) |
Apr 12, 2019 | 23.00 | 23.25 | 22.42 | 22.75 | 591,300 | +0.19(+0.84%) |
Apr 11, 2019 | 22.47 | 22.72 | 22.20 | 22.56 | 437,373 | +0.11(+0.49%) |
Apr 10, 2019 | 21.92 | 22.55 | 21.90 | 22.45 | 445,962 | +0.49(+2.23%) |
Apr 09, 2019 | 22.79 | 22.82 | 21.73 | 21.96 | 780,734 | -0.90(-3.94%) |
Apr 08, 2019 | 22.96 | 23.41 | 22.78 | 22.86 | 999,360 | -0.59(-2.52%) |
Apr 05, 2019 | 22.85 | 23.47 | 22.80 | 23.45 | 1,707,900 | +0.65(+2.85%) |
Apr 04, 2019 | 22.61 | 22.84 | 22.06 | 22.80 | 1,031,278 | +0.16(+0.71%) |
Apr 03, 2019 | 22.37 | 22.94 | 22.23 | 22.64 | 1,051,118 | +0.38(+1.71%) |
Apr 02, 2019 | 21.51 | 22.32 | 21.43 | 22.26 | 1,121,659 | +0.61(+2.82%) |
Apr 01, 2019 | 20.67 | 21.95 | 20.55 | 21.65 | 2,521,787 | +1.38(+6.81%) |
Mar 29, 2019 | 20.46 | 20.53 | 20.14 | 20.27 | 634,200 | -0.03(-0.15%) |
Mar 28, 2019 | 20.75 | 20.80 | 19.82 | 20.30 | 1,371,187 | -0.34(-1.65%) |
Mar 27, 2019 | 20.29 | 20.79 | 20.08 | 20.64 | 865,397 | +0.56(+2.79%) |
Mar 26, 2019 | 19.89 | 20.51 | 19.80 | 20.08 | 1,135,983 | +0.53(+2.71%) |
Mar 25, 2019 | 19.33 | 19.63 | 18.87 | 19.55 | 881,021 | +0.13(+0.67%) |
Mar 22, 2019 | 19.48 | 20.14 | 19.32 | 19.42 | 1,025,000 | -0.09(-0.46%) |
Mar 21, 2019 | 19.03 | 19.59 | 18.95 | 19.51 | 795,916 | +0.48(+2.52%) |
Mar 20, 2019 | 19.05 | 19.37 | 18.76 | 19.03 | 951,774 | -0.02(-0.10%) |
Mar 19, 2019 | 18.66 | 19.33 | 18.65 | 19.05 | 1,307,217 | +0.60(+3.25%) |
Mar 18, 2019 | 18.56 | 19.08 | 18.35 | 18.45 | 690,310 | -0.03(-0.16%) |
Mar 15, 2019 | 18.65 | 18.72 | 18.33 | 18.48 | 1,261,500 | -0.02(-0.11%) |
Mar 14, 2019 | 19.09 | 19.23 | 18.37 | 18.50 | 971,824 | -0.59(-3.09%) |
Mar 13, 2019 | 19.19 | 19.28 | 18.84 | 19.09 | 602,646 | +0.00(+0.00%) |
Mar 12, 2019 | 19.25 | 19.31 | 18.90 | 19.09 | 1,026,986 | -0.04(-0.21%) |
Mar 11, 2019 | 19.15 | 19.32 | 18.88 | 19.13 | 2,065,239 | +0.06(+0.31%) |
Mar 08, 2019 | 19.10 | 19.43 | 18.82 | 19.07 | 2,081,400 | -0.09(-0.47%) |
Mar 07, 2019 | 19.47 | 19.64 | 19.13 | 19.16 | 944,693 | -0.28(-1.44%) |
Mar 06, 2019 | 20.26 | 20.33 | 19.21 | 19.44 | 1,705,730 | -0.98(-4.80%) |
Mar 05, 2019 | 20.50 | 20.74 | 20.26 | 20.42 | 981,966 | -0.01(-0.05%) |
Mar 04, 2019 | 20.37 | 20.60 | 19.92 | 20.43 | 1,486,823 | +0.43(+2.15%) |