Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.67 | 17.02 | 16.67 | 16.93 | 190,009 | -0.03(-0.17%) |
May 30, 2019 | 16.61 | 17.09 | 16.61 | 16.96 | 177,193 | +0.32(+1.94%) |
May 29, 2019 | 16.81 | 16.81 | 16.44 | 16.63 | 213,297 | -0.23(-1.35%) |
May 28, 2019 | 17.30 | 17.37 | 16.83 | 16.86 | 219,364 | -0.47(-2.74%) |
May 24, 2019 | 17.52 | 17.52 | 17.24 | 17.34 | 108,215 | +0.08(+0.44%) |
May 23, 2019 | 17.42 | 17.69 | 17.12 | 17.26 | 198,458 | -0.57(-3.20%) |
May 22, 2019 | 18.05 | 18.05 | 17.66 | 17.83 | 104,108 | -0.16(-0.90%) |
May 21, 2019 | 17.50 | 18.12 | 17.48 | 17.99 | 210,969 | +0.66(+3.78%) |
May 20, 2019 | 17.49 | 17.49 | 17.24 | 17.34 | 105,398 | -0.19(-1.08%) |
May 17, 2019 | 17.93 | 18.05 | 17.52 | 17.53 | 148,954 | -0.73(-4.01%) |
May 16, 2019 | 18.40 | 18.53 | 18.21 | 18.26 | 158,017 | -0.13(-0.72%) |
May 15, 2019 | 17.76 | 18.52 | 17.76 | 18.39 | 215,253 | +0.50(+2.81%) |
May 14, 2019 | 17.76 | 18.32 | 17.37 | 17.89 | 266,829 | +0.26(+1.45%) |
May 13, 2019 | 17.85 | 18.10 | 17.52 | 17.63 | 216,059 | -0.81(-4.38%) |
May 10, 2019 | 17.98 | 18.44 | 17.85 | 18.44 | 138,954 | +0.47(+2.59%) |
May 09, 2019 | 17.72 | 18.05 | 17.31 | 17.97 | 265,887 | -0.08(-0.42%) |
May 08, 2019 | 18.89 | 18.96 | 18.05 | 18.05 | 365,921 | -0.87(-4.62%) |
May 07, 2019 | 19.09 | 19.18 | 18.75 | 18.92 | 587,474 | -0.27(-1.39%) |
May 06, 2019 | 19.09 | 19.49 | 18.62 | 19.19 | 148,899 | -0.17(-0.88%) |
May 03, 2019 | 19.30 | 19.71 | 19.16 | 19.36 | 147,480 | +0.15(+0.79%) |
May 02, 2019 | 19.50 | 19.60 | 19.09 | 19.21 | 104,724 | -0.16(-0.83%) |
May 01, 2019 | 20.02 | 20.08 | 19.36 | 19.37 | 106,461 | -0.51(-2.58%) |
Apr 30, 2019 | 19.84 | 19.93 | 19.42 | 19.88 | 99,803 | -0.05(-0.24%) |
Apr 29, 2019 | 19.70 | 20.04 | 19.62 | 19.93 | 145,916 | +0.32(+1.65%) |
Apr 26, 2019 | 19.34 | 19.70 | 19.27 | 19.61 | 308,436 | +0.19(+0.98%) |
Apr 25, 2019 | 19.92 | 20.03 | 19.41 | 19.42 | 221,690 | -0.51(-2.57%) |
Apr 24, 2019 | 20.08 | 20.12 | 19.73 | 19.93 | 180,207 | -0.18(-0.90%) |
Apr 23, 2019 | 20.07 | 20.12 | 19.49 | 20.11 | 403,325 | +0.06(+0.28%) |
Apr 22, 2019 | 19.77 | 20.05 | 19.67 | 20.05 | 223,799 | +0.15(+0.76%) |
Apr 18, 2019 | 19.51 | 20.18 | 19.16 | 19.90 | 829,409 | +0.49(+2.55%) |
Apr 17, 2019 | 20.04 | 20.09 | 19.07 | 19.41 | 1,956,506 | +1.44(+8.04%) |
Apr 16, 2019 | 17.76 | 18.32 | 17.40 | 17.96 | 709,055 | +0.10(+0.59%) |
Apr 15, 2019 | 18.55 | 18.55 | 17.75 | 17.86 | 415,754 | -0.66(-3.54%) |
Apr 12, 2019 | 18.35 | 18.85 | 18.25 | 18.51 | 833,304 | +0.32(+1.78%) |
Apr 11, 2019 | 17.79 | 18.57 | 17.63 | 18.19 | 622,986 | +0.38(+2.13%) |
Apr 10, 2019 | 17.01 | 17.84 | 16.92 | 17.81 | 1,403,835 | +0.74(+4.34%) |
Apr 09, 2019 | 19.07 | 19.36 | 16.23 | 17.07 | 4,065,139 | -5.02(-22.71%) |
Apr 08, 2019 | 21.85 | 22.89 | 21.75 | 22.09 | 213,778 | +0.33(+1.53%) |
Apr 05, 2019 | 21.37 | 21.80 | 21.28 | 21.75 | 240,327 | +0.49(+2.32%) |
Apr 04, 2019 | 21.14 | 21.37 | 21.09 | 21.26 | 91,848 | +0.18(+0.86%) |
Apr 03, 2019 | 20.94 | 22.14 | 20.71 | 21.08 | 306,457 | +0.42(+2.02%) |
Apr 02, 2019 | 20.35 | 20.75 | 20.05 | 20.66 | 141,390 | +0.35(+1.73%) |
Apr 01, 2019 | 19.86 | 20.53 | 19.86 | 20.31 | 93,544 | +0.42(+2.10%) |
Mar 29, 2019 | 19.46 | 20.02 | 19.37 | 19.89 | 198,746 | +0.65(+3.36%) |
Mar 28, 2019 | 19.00 | 19.46 | 19.00 | 19.25 | 64,253 | +0.10(+0.55%) |
Mar 27, 2019 | 19.69 | 19.69 | 19.11 | 19.14 | 72,621 | -0.49(-2.52%) |
Mar 26, 2019 | 19.62 | 19.77 | 19.44 | 19.64 | 80,295 | +0.18(+0.93%) |
Mar 25, 2019 | 19.33 | 19.54 | 18.89 | 19.45 | 69,608 | +0.17(+0.89%) |
Mar 22, 2019 | 20.31 | 20.31 | 19.11 | 19.28 | 120,532 | -1.08(-5.32%) |
Mar 21, 2019 | 19.86 | 20.48 | 19.62 | 20.37 | 97,414 | +0.50(+2.53%) |
Mar 20, 2019 | 20.21 | 20.21 | 19.49 | 19.86 | 82,071 | -0.37(-1.83%) |
Mar 19, 2019 | 20.58 | 20.66 | 20.20 | 20.23 | 98,412 | -0.24(-1.16%) |
Mar 18, 2019 | 19.98 | 20.59 | 19.95 | 20.47 | 129,566 | +0.54(+2.72%) |
Mar 15, 2019 | 20.11 | 20.18 | 19.84 | 19.93 | 406,441 | -0.02(-0.10%) |
Mar 14, 2019 | 20.26 | 20.32 | 19.91 | 19.95 | 143,803 | -0.43(-2.10%) |
Mar 13, 2019 | 20.26 | 21.03 | 20.26 | 20.38 | 137,599 | +0.22(+1.08%) |
Mar 12, 2019 | 20.19 | 20.36 | 20.10 | 20.16 | 146,348 | +0.05(+0.24%) |
Mar 11, 2019 | 19.71 | 20.18 | 19.27 | 20.11 | 174,728 | +0.42(+2.12%) |
Mar 08, 2019 | 20.35 | 20.35 | 19.58 | 19.69 | 283,908 | -0.92(-4.47%) |
Mar 07, 2019 | 20.93 | 20.98 | 20.57 | 20.61 | 228,850 | -0.28(-1.32%) |
Mar 06, 2019 | 21.10 | 21.15 | 20.88 | 20.89 | 151,930 | -0.23(-1.08%) |
Mar 05, 2019 | 21.30 | 21.30 | 20.89 | 21.12 | 152,694 | -0.11(-0.54%) |
Mar 04, 2019 | 21.50 | 21.66 | 20.83 | 21.23 | 217,012 | -0.18(-0.84%) |