Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.60 | 16.75 | 16.14 | 16.21 | 3,371,896 | -0.87(-5.09%) |
May 30, 2019 | 17.39 | 18.44 | 16.95 | 17.08 | 4,505,843 | +0.96(+5.95%) |
May 29, 2019 | 16.68 | 16.78 | 16.10 | 16.12 | 3,306,865 | -0.65(-3.90%) |
May 28, 2019 | 17.16 | 17.36 | 16.75 | 16.78 | 1,698,699 | -0.33(-1.94%) |
May 24, 2019 | 17.07 | 17.28 | 16.67 | 17.11 | 1,890,993 | +0.10(+0.58%) |
May 23, 2019 | 17.06 | 17.19 | 16.77 | 17.01 | 1,629,279 | -0.26(-1.51%) |
May 22, 2019 | 17.95 | 18.03 | 17.25 | 17.27 | 1,653,174 | -0.79(-4.37%) |
May 21, 2019 | 18.05 | 18.18 | 17.74 | 18.06 | 1,545,229 | +0.07(+0.40%) |
May 20, 2019 | 18.06 | 18.26 | 17.89 | 17.99 | 1,414,554 | -0.18(-0.99%) |
May 17, 2019 | 18.21 | 18.67 | 18.10 | 18.16 | 837,032 | -0.14(-0.78%) |
May 16, 2019 | 18.27 | 18.70 | 18.21 | 18.31 | 832,725 | -0.01(-0.05%) |
May 15, 2019 | 18.24 | 18.46 | 18.06 | 18.32 | 1,150,390 | -0.10(-0.53%) |
May 14, 2019 | 18.25 | 18.56 | 17.81 | 18.42 | 1,884,471 | +0.21(+1.13%) |
May 13, 2019 | 19.16 | 19.18 | 18.14 | 18.21 | 1,839,226 | -1.33(-6.79%) |
May 10, 2019 | 19.46 | 19.62 | 18.92 | 19.54 | 1,240,204 | +0.10(+0.51%) |
May 09, 2019 | 19.21 | 19.52 | 19.11 | 19.44 | 1,249,949 | +0.01(+0.05%) |
May 08, 2019 | 19.47 | 19.64 | 19.22 | 19.43 | 1,459,452 | -0.09(-0.46%) |
May 07, 2019 | 19.90 | 20.28 | 19.43 | 19.52 | 1,729,462 | -0.44(-2.20%) |
May 06, 2019 | 20.54 | 20.58 | 19.93 | 19.96 | 2,169,918 | -0.87(-4.17%) |
May 03, 2019 | 20.58 | 20.96 | 20.57 | 20.83 | 1,200,255 | +0.44(+2.15%) |
May 02, 2019 | 20.21 | 20.68 | 20.14 | 20.39 | 1,263,704 | +0.17(+0.84%) |
May 01, 2019 | 20.01 | 20.27 | 19.84 | 20.22 | 1,843,924 | +0.28(+1.39%) |
Apr 30, 2019 | 19.81 | 20.10 | 19.72 | 19.94 | 2,399,115 | +0.05(+0.27%) |
Apr 29, 2019 | 19.20 | 20.02 | 19.11 | 19.89 | 1,840,132 | +0.61(+3.16%) |
Apr 26, 2019 | 19.14 | 19.50 | 18.83 | 19.28 | 3,698,518 | +0.11(+0.56%) |
Apr 25, 2019 | 19.47 | 19.84 | 19.12 | 19.17 | 1,706,987 | -0.28(-1.43%) |
Apr 24, 2019 | 19.40 | 19.60 | 19.20 | 19.45 | 1,899,892 | +0.28(+1.45%) |
Apr 23, 2019 | 18.99 | 19.20 | 18.70 | 19.17 | 1,629,355 | +0.26(+1.37%) |
Apr 22, 2019 | 20.21 | 20.29 | 18.78 | 18.91 | 2,850,545 | -1.25(-6.22%) |
Apr 18, 2019 | 20.26 | 20.58 | 20.08 | 20.16 | 1,509,692 | -0.26(-1.27%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.34 | 20.42 | 1,513,478 | -0.28(-1.34%) |
Apr 16, 2019 | 20.66 | 20.84 | 20.53 | 20.70 | 2,721,028 | +0.01(+0.04%) |
Apr 15, 2019 | 20.62 | 20.81 | 20.51 | 20.69 | 1,340,794 | +0.02(+0.09%) |
Apr 12, 2019 | 20.82 | 20.84 | 20.31 | 20.67 | 1,856,959 | +0.37(+1.81%) |
Apr 11, 2019 | 20.30 | 20.43 | 19.98 | 20.31 | 1,603,194 | +0.00(+0.00%) |
Apr 10, 2019 | 19.98 | 20.41 | 19.93 | 20.31 | 1,704,948 | +0.39(+1.98%) |
Apr 09, 2019 | 19.74 | 20.17 | 19.66 | 19.91 | 1,759,827 | +0.21(+1.05%) |
Apr 08, 2019 | 19.84 | 19.98 | 19.64 | 19.71 | 1,566,876 | -0.19(-0.95%) |
Apr 05, 2019 | 20.17 | 20.33 | 19.75 | 19.89 | 1,151,044 | -0.17(-0.85%) |
Apr 04, 2019 | 19.87 | 20.17 | 19.71 | 20.06 | 1,608,323 | +0.19(+0.95%) |
Apr 03, 2019 | 20.75 | 20.78 | 19.86 | 19.88 | 2,350,931 | -0.90(-4.31%) |