Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.41 | 18.02 | 17.22 | 17.45 | 910,100 | -0.44(-2.46%) |
May 30, 2019 | 17.51 | 18.22 | 17.50 | 17.89 | 1,109,262 | +0.52(+2.99%) |
May 29, 2019 | 17.46 | 17.51 | 17.02 | 17.37 | 1,068,058 | -0.26(-1.47%) |
May 28, 2019 | 17.50 | 17.87 | 17.38 | 17.63 | 1,064,576 | +0.20(+1.15%) |
May 24, 2019 | 17.78 | 17.93 | 17.39 | 17.43 | 962,100 | -0.18(-1.02%) |
May 23, 2019 | 17.94 | 18.01 | 17.23 | 17.61 | 1,138,999 | -0.41(-2.28%) |
May 22, 2019 | 18.24 | 18.57 | 17.90 | 18.02 | 778,612 | -0.40(-2.17%) |
May 21, 2019 | 17.86 | 18.49 | 17.86 | 18.42 | 1,110,141 | +0.65(+3.66%) |
May 20, 2019 | 17.77 | 18.14 | 17.36 | 17.77 | 1,839,666 | -0.28(-1.55%) |
May 17, 2019 | 18.10 | 18.45 | 17.80 | 18.05 | 1,863,000 | -0.26(-1.42%) |
May 16, 2019 | 19.04 | 19.40 | 18.17 | 18.31 | 1,638,542 | -0.68(-3.58%) |
May 15, 2019 | 18.36 | 19.08 | 18.15 | 18.99 | 1,283,788 | +0.39(+2.10%) |
May 14, 2019 | 18.30 | 19.15 | 18.30 | 18.60 | 1,768,911 | +0.41(+2.25%) |
May 13, 2019 | 18.77 | 19.48 | 18.14 | 18.19 | 2,012,015 | -1.50(-7.62%) |
May 10, 2019 | 19.40 | 19.82 | 18.46 | 19.69 | 2,420,100 | +0.22(+1.13%) |
May 09, 2019 | 19.15 | 19.99 | 18.30 | 19.47 | 3,333,733 | +0.42(+2.20%) |
May 08, 2019 | 19.28 | 21.12 | 19.00 | 19.05 | 8,764,214 | -4.81(-20.16%) |
May 07, 2019 | 24.93 | 25.05 | 23.60 | 23.86 | 1,929,971 | -1.16(-4.64%) |
May 06, 2019 | 23.89 | 25.43 | 23.78 | 25.02 | 1,550,584 | +0.26(+1.05%) |
May 03, 2019 | 24.25 | 24.78 | 23.82 | 24.76 | 949,900 | +0.60(+2.48%) |
May 02, 2019 | 23.33 | 24.25 | 23.11 | 24.16 | 1,107,749 | +0.65(+2.76%) |
May 01, 2019 | 23.74 | 24.30 | 23.16 | 23.51 | 1,151,270 | -0.11(-0.47%) |
Apr 30, 2019 | 24.77 | 24.92 | 23.38 | 23.62 | 1,206,071 | -1.05(-4.26%) |
Apr 29, 2019 | 23.97 | 24.96 | 23.87 | 24.67 | 1,433,134 | +0.83(+3.48%) |
Apr 26, 2019 | 23.27 | 23.96 | 22.91 | 23.84 | 1,253,400 | +0.67(+2.89%) |
Apr 25, 2019 | 23.31 | 23.50 | 22.64 | 23.17 | 1,040,331 | -0.33(-1.40%) |
Apr 24, 2019 | 23.76 | 23.90 | 23.11 | 23.50 | 1,074,437 | -0.13(-0.55%) |
Apr 23, 2019 | 23.18 | 23.97 | 22.69 | 23.63 | 2,377,004 | +0.84(+3.69%) |
Apr 22, 2019 | 22.70 | 23.39 | 22.20 | 22.79 | 1,230,428 | -0.05(-0.22%) |
Apr 18, 2019 | 22.35 | 23.25 | 21.48 | 22.84 | 2,199,200 | +0.27(+1.20%) |
Apr 17, 2019 | 24.73 | 24.95 | 22.41 | 22.57 | 2,802,947 | -2.17(-8.77%) |
Apr 16, 2019 | 25.23 | 25.65 | 24.56 | 24.74 | 989,705 | -0.31(-1.24%) |
Apr 15, 2019 | 26.11 | 26.35 | 24.22 | 25.05 | 1,694,164 | -1.09(-4.17%) |
Apr 12, 2019 | 26.26 | 26.57 | 25.70 | 26.14 | 909,700 | +0.02(+0.08%) |
Apr 11, 2019 | 26.44 | 26.77 | 25.60 | 26.12 | 1,444,810 | -0.15(-0.57%) |
Apr 10, 2019 | 25.18 | 26.31 | 24.91 | 26.27 | 1,476,364 | +1.11(+4.41%) |
Apr 09, 2019 | 24.61 | 25.44 | 24.46 | 25.16 | 1,660,983 | +0.59(+2.40%) |
Apr 08, 2019 | 24.89 | 25.10 | 24.06 | 24.57 | 1,559,485 | -0.32(-1.29%) |
Apr 05, 2019 | 23.62 | 25.42 | 23.53 | 24.89 | 2,209,200 | +1.31(+5.56%) |
Apr 04, 2019 | 24.00 | 24.33 | 22.94 | 23.58 | 1,395,681 | -0.55(-2.28%) |
Apr 03, 2019 | 23.50 | 24.80 | 23.09 | 24.13 | 1,639,343 | +0.89(+3.83%) |
Apr 02, 2019 | 23.45 | 23.57 | 22.59 | 23.24 | 1,400,633 | -0.36(-1.53%) |
Apr 01, 2019 | 23.85 | 24.68 | 23.18 | 23.60 | 1,286,723 | +0.18(+0.77%) |
Mar 29, 2019 | 23.20 | 23.44 | 22.78 | 23.42 | 1,472,500 | +0.45(+1.96%) |
Mar 28, 2019 | 22.52 | 23.23 | 22.35 | 22.97 | 1,453,033 | +0.60(+2.68%) |
Mar 27, 2019 | 23.37 | 23.38 | 21.23 | 22.37 | 2,388,800 | -1.09(-4.65%) |
Mar 26, 2019 | 24.22 | 24.61 | 22.74 | 23.46 | 2,045,771 | -0.83(-3.42%) |
Mar 25, 2019 | 23.37 | 25.67 | 23.02 | 24.29 | 2,258,614 | +0.74(+3.14%) |
Mar 22, 2019 | 25.53 | 25.73 | 23.50 | 23.55 | 3,394,800 | -2.20(-8.54%) |
Mar 21, 2019 | 24.90 | 25.76 | 24.78 | 25.75 | 1,251,771 | +0.71(+2.84%) |
Mar 20, 2019 | 24.75 | 25.33 | 24.44 | 25.04 | 1,429,275 | +0.36(+1.46%) |
Mar 19, 2019 | 24.29 | 24.91 | 24.00 | 24.68 | 1,494,193 | +0.49(+2.03%) |
Mar 18, 2019 | 24.40 | 25.20 | 23.28 | 24.19 | 2,177,958 | -0.09(-0.37%) |
Mar 15, 2019 | 23.44 | 24.48 | 23.30 | 24.28 | 3,443,000 | +0.84(+3.58%) |
Mar 14, 2019 | 23.22 | 23.69 | 22.66 | 23.44 | 1,463,486 | +0.13(+0.56%) |
Mar 13, 2019 | 22.97 | 23.68 | 22.60 | 23.31 | 2,129,193 | +0.54(+2.37%) |
Mar 12, 2019 | 22.80 | 23.00 | 21.63 | 22.77 | 2,207,769 | +0.28(+1.24%) |
Mar 11, 2019 | 21.30 | 22.55 | 20.93 | 22.49 | 2,635,941 | +1.65(+7.92%) |
Mar 08, 2019 | 20.03 | 21.32 | 19.36 | 20.84 | 3,199,400 | +0.56(+2.76%) |
Mar 07, 2019 | 19.22 | 20.86 | 18.76 | 20.28 | 2,495,805 | +1.06(+5.52%) |
Mar 06, 2019 | 19.93 | 20.34 | 19.00 | 19.22 | 5,560,662 | -0.81(-4.04%) |
Mar 05, 2019 | 19.18 | 20.35 | 18.30 | 20.03 | 2,731,982 | -0.35(-1.72%) |
Mar 04, 2019 | 20.68 | 20.88 | 19.52 | 20.38 | 1,780,266 | +0.05(+0.25%) |