Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.36 | 15.67 | 15.15 | 15.64 | 737,300 | +0.06(+0.39%) |
May 30, 2019 | 15.84 | 15.95 | 15.30 | 15.58 | 683,718 | -0.26(-1.64%) |
May 29, 2019 | 15.80 | 16.04 | 15.68 | 15.84 | 597,916 | -0.16(-1.00%) |
May 28, 2019 | 16.03 | 16.22 | 15.73 | 16.00 | 1,023,362 | -0.01(-0.06%) |
May 24, 2019 | 16.01 | 16.26 | 15.64 | 16.01 | 594,300 | +0.09(+0.57%) |
May 23, 2019 | 15.86 | 16.17 | 15.71 | 15.92 | 1,134,434 | -0.13(-0.81%) |
May 22, 2019 | 16.10 | 16.31 | 15.77 | 16.05 | 888,090 | -0.19(-1.17%) |
May 21, 2019 | 16.42 | 16.54 | 15.92 | 16.24 | 762,991 | -0.13(-0.79%) |
May 20, 2019 | 16.27 | 16.48 | 15.90 | 16.37 | 676,401 | +0.03(+0.18%) |
May 17, 2019 | 16.62 | 16.90 | 16.01 | 16.34 | 831,000 | -0.38(-2.27%) |
May 16, 2019 | 16.77 | 17.19 | 16.72 | 16.72 | 793,189 | +0.05(+0.30%) |
May 15, 2019 | 16.60 | 17.06 | 16.39 | 16.67 | 1,107,602 | -0.02(-0.12%) |
May 14, 2019 | 16.95 | 17.33 | 16.68 | 16.69 | 1,843,073 | +0.00(+0.00%) |
May 13, 2019 | 16.86 | 17.00 | 16.57 | 16.69 | 1,103,363 | -0.27(-1.59%) |
May 10, 2019 | 16.94 | 17.04 | 16.72 | 16.96 | 642,400 | -0.01(-0.06%) |
May 09, 2019 | 16.83 | 17.06 | 16.22 | 16.97 | 1,174,138 | +0.09(+0.53%) |
May 08, 2019 | 17.00 | 17.20 | 16.66 | 16.88 | 1,389,890 | -0.03(-0.18%) |
May 07, 2019 | 17.29 | 17.58 | 16.56 | 16.91 | 1,089,090 | -0.57(-3.26%) |
May 06, 2019 | 17.55 | 17.82 | 16.53 | 17.48 | 2,089,983 | -0.40(-2.24%) |
May 03, 2019 | 20.52 | 20.96 | 17.12 | 17.88 | 2,420,800 | -4.64(-20.60%) |
May 02, 2019 | 23.33 | 24.00 | 22.42 | 22.52 | 870,532 | -0.94(-4.01%) |
May 01, 2019 | 24.15 | 24.35 | 23.41 | 23.46 | 848,268 | -0.66(-2.74%) |
Apr 30, 2019 | 24.40 | 24.43 | 23.61 | 24.12 | 615,736 | +0.01(+0.04%) |
Apr 29, 2019 | 23.70 | 24.21 | 23.59 | 24.11 | 341,588 | +0.44(+1.86%) |
Apr 26, 2019 | 23.26 | 23.70 | 23.04 | 23.67 | 282,800 | +0.38(+1.63%) |
Apr 25, 2019 | 23.17 | 23.55 | 23.10 | 23.29 | 429,820 | +0.14(+0.60%) |
Apr 24, 2019 | 23.33 | 23.50 | 22.71 | 23.15 | 497,088 | -0.02(-0.09%) |
Apr 23, 2019 | 23.66 | 23.95 | 23.11 | 23.17 | 356,418 | -0.49(-2.07%) |
Apr 22, 2019 | 23.23 | 23.71 | 23.17 | 23.66 | 372,520 | +0.60(+2.60%) |
Apr 18, 2019 | 23.03 | 23.53 | 22.92 | 23.06 | 270,200 | +0.04(+0.17%) |
Apr 17, 2019 | 23.44 | 23.46 | 22.86 | 23.02 | 499,157 | -0.20(-0.86%) |
Apr 16, 2019 | 23.21 | 23.25 | 22.79 | 23.22 | 313,045 | +0.06(+0.26%) |
Apr 15, 2019 | 23.33 | 23.57 | 23.00 | 23.16 | 296,733 | -0.17(-0.73%) |
Apr 12, 2019 | 23.53 | 23.53 | 23.05 | 23.33 | 348,200 | +0.19(+0.82%) |
Apr 11, 2019 | 23.44 | 23.64 | 22.87 | 23.14 | 431,739 | -0.31(-1.32%) |
Apr 10, 2019 | 22.79 | 23.62 | 22.79 | 23.45 | 505,926 | +0.76(+3.35%) |
Apr 09, 2019 | 22.70 | 23.05 | 22.49 | 22.69 | 385,574 | -0.03(-0.13%) |
Apr 08, 2019 | 23.38 | 23.72 | 22.57 | 22.72 | 489,894 | -0.55(-2.36%) |
Apr 05, 2019 | 22.59 | 23.30 | 22.59 | 23.27 | 837,900 | +0.77(+3.42%) |
Apr 04, 2019 | 22.10 | 22.82 | 22.10 | 22.50 | 423,467 | +0.52(+2.37%) |
Apr 03, 2019 | 21.94 | 23.00 | 21.89 | 21.98 | 454,370 | +0.17(+0.78%) |
Apr 02, 2019 | 21.97 | 22.40 | 21.70 | 21.81 | 583,586 | -0.12(-0.55%) |
Apr 01, 2019 | 22.14 | 22.14 | 21.42 | 21.93 | 643,800 | -0.03(-0.14%) |
Mar 29, 2019 | 22.58 | 22.84 | 21.81 | 21.96 | 820,500 | -0.56(-2.49%) |
Mar 28, 2019 | 22.84 | 23.30 | 22.21 | 22.52 | 551,657 | -0.39(-1.70%) |
Mar 27, 2019 | 22.67 | 23.31 | 22.67 | 22.91 | 459,231 | +0.19(+0.84%) |
Mar 26, 2019 | 22.50 | 22.88 | 22.18 | 22.72 | 531,647 | +0.40(+1.79%) |
Mar 25, 2019 | 22.27 | 22.59 | 22.05 | 22.32 | 558,303 | -0.06(-0.27%) |
Mar 22, 2019 | 22.53 | 22.91 | 22.38 | 22.38 | 484,000 | -0.29(-1.28%) |
Mar 21, 2019 | 22.50 | 22.80 | 22.18 | 22.67 | 565,790 | +0.19(+0.85%) |
Mar 20, 2019 | 22.69 | 22.89 | 22.40 | 22.48 | 491,882 | -0.26(-1.14%) |
Mar 19, 2019 | 23.47 | 23.74 | 22.67 | 22.74 | 518,807 | -0.65(-2.78%) |
Mar 18, 2019 | 23.24 | 23.70 | 23.06 | 23.39 | 572,800 | +0.15(+0.65%) |
Mar 15, 2019 | 23.82 | 24.37 | 22.99 | 23.24 | 1,591,600 | -0.69(-2.88%) |
Mar 14, 2019 | 24.17 | 24.35 | 23.48 | 23.93 | 603,297 | -0.25(-1.03%) |
Mar 13, 2019 | 23.60 | 24.22 | 23.56 | 24.18 | 662,350 | +0.60(+2.54%) |
Mar 12, 2019 | 23.27 | 24.06 | 23.27 | 23.58 | 527,898 | +0.33(+1.42%) |
Mar 11, 2019 | 23.61 | 23.97 | 23.09 | 23.25 | 997,990 | +0.16(+0.69%) |
Mar 08, 2019 | 23.31 | 23.50 | 21.97 | 23.09 | 776,200 | -0.40(-1.70%) |
Mar 07, 2019 | 24.00 | 24.11 | 23.35 | 23.49 | 657,378 | -0.51(-2.13%) |
Mar 06, 2019 | 26.25 | 26.25 | 23.42 | 24.00 | 1,161,447 | -2.78(-10.38%) |
Mar 05, 2019 | 26.84 | 27.11 | 26.57 | 26.78 | 634,124 | -0.05(-0.19%) |
Mar 04, 2019 | 26.59 | 26.92 | 25.89 | 26.83 | 482,684 | +0.36(+1.36%) |