Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.25 | 22.77 | 22.21 | 22.75 | 1,696,079 | +0.83(+3.77%) |
May 30, 2019 | 21.48 | 21.92 | 21.27 | 21.92 | 756,377 | +0.55(+2.56%) |
May 29, 2019 | 21.66 | 21.78 | 21.34 | 21.37 | 994,750 | +0.16(+0.74%) |
May 28, 2019 | 20.97 | 21.28 | 20.89 | 21.22 | 490,220 | +0.47(+2.28%) |
May 24, 2019 | 20.65 | 20.75 | 20.56 | 20.74 | 353,152 | +0.05(+0.22%) |
May 23, 2019 | 20.34 | 20.90 | 20.32 | 20.70 | 613,315 | +0.69(+3.43%) |
May 22, 2019 | 19.79 | 20.06 | 19.78 | 20.01 | 386,578 | +0.31(+1.56%) |
May 21, 2019 | 19.72 | 19.78 | 19.60 | 19.70 | 361,519 | -0.09(-0.47%) |
May 20, 2019 | 19.98 | 20.10 | 19.76 | 19.80 | 393,651 | -0.14(-0.70%) |
May 17, 2019 | 20.05 | 20.06 | 19.79 | 19.93 | 342,920 | +0.13(+0.66%) |
May 16, 2019 | 19.85 | 19.85 | 19.71 | 19.80 | 339,847 | -0.19(-0.93%) |
May 15, 2019 | 20.04 | 20.06 | 19.83 | 19.99 | 374,596 | +0.34(+1.75%) |
May 14, 2019 | 19.72 | 19.78 | 19.57 | 19.65 | 316,410 | -0.18(-0.89%) |
May 13, 2019 | 19.67 | 19.90 | 19.60 | 19.82 | 469,181 | +0.45(+2.30%) |
May 10, 2019 | 19.45 | 19.68 | 19.29 | 19.38 | 244,589 | -0.06(-0.33%) |
May 09, 2019 | 19.56 | 19.63 | 19.17 | 19.44 | 398,041 | +0.23(+1.21%) |
May 08, 2019 | 19.60 | 19.64 | 19.17 | 19.21 | 710,508 | -0.28(-1.43%) |
May 07, 2019 | 19.28 | 19.55 | 19.21 | 19.49 | 510,568 | +0.46(+2.39%) |
May 06, 2019 | 19.18 | 19.20 | 19.01 | 19.03 | 253,412 | +0.16(+0.84%) |
May 03, 2019 | 18.87 | 18.99 | 18.76 | 18.88 | 218,202 | +0.15(+0.79%) |
May 02, 2019 | 18.89 | 18.96 | 18.61 | 18.73 | 396,503 | -0.26(-1.37%) |
May 01, 2019 | 18.89 | 19.26 | 18.86 | 18.99 | 1,230,591 | +0.20(+1.09%) |
Apr 30, 2019 | 18.47 | 18.82 | 18.47 | 18.78 | 389,760 | +0.27(+1.45%) |
Apr 29, 2019 | 18.61 | 18.65 | 18.43 | 18.51 | 290,345 | -0.34(-1.82%) |
Apr 26, 2019 | 18.94 | 18.97 | 18.81 | 18.86 | 328,919 | +0.16(+0.84%) |
Apr 25, 2019 | 18.76 | 18.78 | 18.56 | 18.70 | 348,067 | -0.09(-0.49%) |
Apr 24, 2019 | 18.57 | 18.79 | 18.56 | 18.79 | 554,361 | +0.45(+2.48%) |
Apr 23, 2019 | 18.33 | 18.37 | 18.25 | 18.34 | 213,261 | +0.11(+0.61%) |
Apr 22, 2019 | 18.30 | 18.33 | 18.18 | 18.23 | 287,723 | -0.29(-1.56%) |
Apr 18, 2019 | 18.44 | 18.56 | 18.44 | 18.51 | 357,783 | +0.31(+1.68%) |
Apr 17, 2019 | 18.14 | 18.35 | 18.14 | 18.21 | 354,762 | -0.01(-0.05%) |
Apr 16, 2019 | 18.34 | 18.38 | 18.16 | 18.22 | 639,272 | -0.31(-1.65%) |
Apr 15, 2019 | 18.43 | 18.53 | 18.43 | 18.52 | 336,422 | +0.13(+0.71%) |
Apr 12, 2019 | 18.49 | 18.57 | 18.38 | 18.39 | 597,203 | -0.42(-2.22%) |
Apr 11, 2019 | 18.99 | 19.02 | 18.74 | 18.81 | 461,386 | -0.32(-1.70%) |
Apr 10, 2019 | 19.16 | 19.26 | 19.07 | 19.14 | 613,162 | +0.13(+0.68%) |
Apr 09, 2019 | 19.11 | 19.17 | 18.93 | 19.01 | 533,175 | +0.16(+0.84%) |
Apr 08, 2019 | 18.96 | 19.01 | 18.81 | 18.85 | 269,550 | -0.19(-0.98%) |
Apr 05, 2019 | 18.87 | 19.11 | 18.84 | 19.03 | 308,025 | +0.06(+0.29%) |
Apr 04, 2019 | 18.85 | 18.99 | 18.78 | 18.98 | 463,203 | +0.16(+0.84%) |
Apr 03, 2019 | 18.85 | 18.99 | 18.76 | 18.82 | 598,439 | -0.49(-2.55%) |
Apr 02, 2019 | 19.26 | 19.39 | 19.16 | 19.31 | 684,824 | +0.10(+0.53%) |
Apr 01, 2019 | 19.67 | 19.69 | 19.14 | 19.21 | 1,213,085 | -0.89(-4.43%) |
Mar 29, 2019 | 19.72 | 20.10 | 19.70 | 20.10 | 520,520 | -0.04(-0.18%) |
Mar 28, 2019 | 20.02 | 20.22 | 19.89 | 20.14 | 745,217 | +0.22(+1.12%) |
Mar 27, 2019 | 19.62 | 20.05 | 19.59 | 19.92 | 1,159,273 | +0.50(+2.58%) |
Mar 26, 2019 | 19.29 | 19.56 | 19.26 | 19.41 | 651,476 | -0.07(-0.33%) |
Mar 25, 2019 | 19.37 | 19.87 | 19.20 | 19.48 | 656,010 | +0.11(+0.58%) |
Mar 22, 2019 | 19.06 | 19.55 | 19.02 | 19.37 | 775,125 | +0.84(+4.56%) |
Mar 21, 2019 | 18.54 | 18.58 | 18.44 | 18.52 | 619,707 | +0.12(+0.66%) |
Mar 20, 2019 | 17.98 | 18.48 | 17.98 | 18.40 | 458,975 | +0.54(+3.01%) |
Mar 19, 2019 | 17.72 | 17.93 | 17.61 | 17.86 | 312,279 | -0.09(-0.53%) |
Mar 18, 2019 | 17.92 | 18.04 | 17.89 | 17.96 | 253,739 | -0.02(-0.10%) |
Mar 15, 2019 | 18.01 | 18.09 | 17.84 | 17.98 | 419,451 | +0.31(+1.78%) |
Mar 14, 2019 | 17.99 | 18.01 | 17.65 | 17.66 | 225,061 | -0.39(-2.15%) |
Mar 13, 2019 | 17.98 | 18.10 | 17.95 | 18.05 | 632,189 | -0.08(-0.46%) |
Mar 12, 2019 | 17.80 | 18.23 | 17.80 | 18.14 | 267,508 | +0.35(+1.98%) |
Mar 11, 2019 | 17.89 | 17.89 | 17.69 | 17.78 | 306,112 | -0.16(-0.88%) |
Mar 08, 2019 | 17.76 | 18.01 | 17.64 | 17.94 | 371,681 | +0.20(+1.15%) |
Mar 07, 2019 | 17.56 | 17.81 | 17.54 | 17.74 | 411,555 | +0.35(+2.02%) |
Mar 06, 2019 | 17.23 | 17.50 | 17.22 | 17.39 | 306,501 | +0.18(+1.02%) |
Mar 05, 2019 | 16.97 | 17.22 | 16.96 | 17.21 | 324,070 | +0.10(+0.59%) |
Mar 04, 2019 | 16.98 | 17.17 | 16.88 | 17.11 | 366,376 | +0.41(+2.44%) |