Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.02 | 15.44 | 15.02 | 15.11 | 9,993 | -0.74(-4.64%) |
May 30, 2019 | 16.26 | 16.42 | 15.80 | 15.84 | 167,261 | -0.38(-2.33%) |
May 29, 2019 | 15.98 | 16.22 | 15.62 | 16.22 | 23,489 | -0.41(-2.48%) |
May 28, 2019 | 17.83 | 17.83 | 16.63 | 16.63 | 6,067 | -1.03(-5.86%) |
May 24, 2019 | 17.84 | 17.91 | 17.67 | 17.67 | 3,605 | +0.09(+0.50%) |
May 23, 2019 | 17.83 | 17.83 | 17.28 | 17.58 | 28,360 | -0.67(-3.65%) |
May 22, 2019 | 18.03 | 18.26 | 17.66 | 18.24 | 9,279 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.30 | 17.60 | 18.26 | 2,191 | +0.34(+1.88%) |
May 20, 2019 | 17.99 | 18.08 | 17.92 | 17.92 | 4,416 | -0.72(-3.88%) |
May 17, 2019 | 18.84 | 18.96 | 18.64 | 18.64 | 1,133 | -0.38(-2.02%) |
May 16, 2019 | 18.95 | 19.60 | 18.71 | 19.03 | 7,656 | +0.38(+2.04%) |
May 15, 2019 | 17.97 | 18.65 | 17.83 | 18.65 | 235,947 | +0.14(+0.73%) |
May 14, 2019 | 18.39 | 18.59 | 18.37 | 18.51 | 8,229 | +0.38(+2.11%) |
May 13, 2019 | 19.37 | 19.37 | 17.91 | 18.13 | 44,042 | -1.87(-9.34%) |
May 10, 2019 | 20.18 | 20.18 | 19.15 | 19.99 | 11,847 | -0.49(-2.40%) |
May 09, 2019 | 20.00 | 20.50 | 19.48 | 20.49 | 11,839 | +0.02(+0.08%) |
May 08, 2019 | 20.02 | 20.76 | 20.02 | 20.47 | 3,745 | +0.46(+2.29%) |
May 07, 2019 | 21.38 | 21.50 | 19.45 | 20.01 | 12,767 | -1.92(-8.74%) |
May 06, 2019 | 20.97 | 22.07 | 20.62 | 21.93 | 28,935 | +0.80(+3.77%) |
May 03, 2019 | 21.05 | 21.13 | 20.95 | 21.13 | 2,266 | +0.47(+2.27%) |
May 02, 2019 | 20.43 | 20.66 | 20.27 | 20.66 | 2,997 | +0.42(+2.06%) |
May 01, 2019 | 20.60 | 20.63 | 19.80 | 20.24 | 31,420 | +0.08(+0.39%) |
Apr 30, 2019 | 20.82 | 20.82 | 19.80 | 20.17 | 8,122 | -0.61(-2.92%) |
Apr 29, 2019 | 20.70 | 20.95 | 20.60 | 20.77 | 6,506 | +0.29(+1.43%) |
Apr 26, 2019 | 20.28 | 20.62 | 20.18 | 20.48 | 3,811 | +0.24(+1.19%) |
Apr 25, 2019 | 19.32 | 20.24 | 19.32 | 20.24 | 4,257 | +0.50(+2.54%) |
Apr 24, 2019 | 21.31 | 21.31 | 19.41 | 19.74 | 9,197 | -0.19(-0.97%) |
Apr 23, 2019 | 18.93 | 20.23 | 18.93 | 19.93 | 139,671 | +1.07(+5.66%) |
Apr 22, 2019 | 18.96 | 18.99 | 18.41 | 18.86 | 111,796 | +0.07(+0.38%) |
Apr 18, 2019 | 19.03 | 19.23 | 18.03 | 18.79 | 12,053 | -0.23(-1.22%) |
Apr 17, 2019 | 21.27 | 21.27 | 18.71 | 19.03 | 30,971 | -2.18(-10.26%) |
Apr 16, 2019 | 21.75 | 21.78 | 21.20 | 21.20 | 4,243 | -0.41(-1.88%) |
Apr 15, 2019 | 21.43 | 21.67 | 21.35 | 21.61 | 9,969 | -0.11(-0.51%) |
Apr 12, 2019 | 22.31 | 22.31 | 21.72 | 21.72 | 412 | -0.68(-3.03%) |
Apr 11, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 13 | -0.73(-3.16%) |
Apr 10, 2019 | 23.15 | 23.16 | 23.13 | 23.13 | 534 | +0.25(+1.10%) |
Apr 09, 2019 | 23.42 | 23.42 | 22.87 | 22.87 | 1,617 | -0.84(-3.54%) |
Apr 08, 2019 | 23.63 | 23.71 | 23.60 | 23.71 | 1,055 | -0.09(-0.36%) |
Apr 05, 2019 | 23.93 | 23.93 | 23.80 | 23.80 | 1,236 | +0.61(+2.61%) |
Apr 04, 2019 | 23.20 | 23.20 | 23.19 | 23.19 | 313 | +0.28(+1.20%) |
Apr 03, 2019 | 23.07 | 23.19 | 22.92 | 22.92 | 2,077 | -0.03(-0.12%) |
Apr 02, 2019 | 23.04 | 23.04 | 22.95 | 22.95 | 370 | -0.08(-0.36%) |
Apr 01, 2019 | 23.42 | 23.42 | 22.99 | 23.03 | 3,142 | +0.02(+0.09%) |
Mar 29, 2019 | 22.81 | 23.01 | 22.81 | 23.01 | 206 | +0.56(+2.51%) |
Mar 28, 2019 | 22.33 | 22.44 | 22.33 | 22.44 | 286 | +0.33(+1.51%) |
Mar 27, 2019 | 22.28 | 22.28 | 22.11 | 22.11 | 590 | -0.39(-1.71%) |
Mar 26, 2019 | 22.82 | 22.84 | 22.48 | 22.50 | 2,629 | +0.65(+2.98%) |
Mar 25, 2019 | 22.03 | 22.03 | 21.55 | 21.84 | 3,690 | -0.32(-1.44%) |
Mar 22, 2019 | 23.50 | 23.50 | 22.16 | 22.16 | 17,719 | -1.60(-6.73%) |
Mar 21, 2019 | 23.98 | 24.02 | 23.61 | 23.76 | 1,988 | -0.68(-2.78%) |
Mar 20, 2019 | 24.87 | 24.97 | 24.09 | 24.44 | 5,915 | -0.55(-2.20%) |
Mar 19, 2019 | 25.05 | 25.23 | 24.79 | 24.99 | 5,822 | +0.67(+2.75%) |
Mar 18, 2019 | 24.36 | 24.56 | 24.22 | 24.32 | 3,746 | +0.08(+0.34%) |
Mar 15, 2019 | 24.06 | 24.24 | 23.91 | 24.24 | 722 | +0.39(+1.66%) |
Mar 14, 2019 | 23.82 | 23.85 | 23.73 | 23.85 | 11,368 | -0.36(-1.49%) |
Mar 13, 2019 | 24.04 | 24.41 | 23.88 | 24.21 | 4,975 | +0.23(+0.97%) |
Mar 12, 2019 | 24.28 | 24.42 | 23.97 | 23.97 | 1,478 | +0.19(+0.81%) |
Mar 11, 2019 | 23.15 | 23.87 | 23.15 | 23.78 | 3,169 | +0.68(+2.93%) |
Mar 08, 2019 | 22.62 | 23.11 | 22.60 | 23.11 | 2,168 | -0.22(-0.95%) |
Mar 07, 2019 | 23.73 | 23.73 | 23.17 | 23.33 | 3,489 | -0.41(-1.74%) |
Mar 06, 2019 | 24.99 | 24.99 | 23.73 | 23.74 | 18,019 | -1.98(-7.69%) |
Mar 05, 2019 | 25.80 | 26.04 | 25.72 | 25.72 | 1,028 | -0.37(-1.42%) |
Mar 04, 2019 | 28.52 | 28.52 | 25.63 | 26.09 | 6,777 | -1.70(-6.11%) |