Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.03 | 17.52 | 16.58 | 17.26 | 1,921,500 | -0.65(-3.63%) |
May 30, 2019 | 18.10 | 18.99 | 17.72 | 17.91 | 1,582,596 | -0.16(-0.89%) |
May 29, 2019 | 17.79 | 18.19 | 17.46 | 18.07 | 968,291 | -0.02(-0.11%) |
May 28, 2019 | 17.39 | 18.23 | 17.39 | 18.09 | 1,423,763 | +0.73(+4.21%) |
May 24, 2019 | 17.23 | 17.57 | 16.91 | 17.36 | 1,005,700 | +0.21(+1.22%) |
May 23, 2019 | 16.45 | 17.18 | 16.37 | 17.15 | 1,775,293 | +0.35(+2.08%) |
May 22, 2019 | 17.54 | 17.77 | 16.67 | 16.80 | 1,359,486 | -0.98(-5.51%) |
May 21, 2019 | 17.61 | 18.09 | 17.34 | 17.78 | 1,650,030 | +0.17(+0.97%) |
May 20, 2019 | 17.55 | 18.37 | 17.36 | 17.61 | 2,333,755 | -0.36(-2.00%) |
May 17, 2019 | 17.79 | 18.55 | 17.51 | 17.97 | 1,965,900 | -0.07(-0.39%) |
May 16, 2019 | 20.20 | 20.59 | 17.80 | 18.04 | 3,647,579 | -2.36(-11.57%) |
May 15, 2019 | 20.33 | 20.45 | 19.54 | 20.40 | 2,750,184 | -0.28(-1.35%) |
May 14, 2019 | 20.61 | 20.83 | 20.09 | 20.68 | 2,385,851 | +0.17(+0.83%) |
May 13, 2019 | 20.59 | 21.14 | 20.08 | 20.51 | 2,240,916 | -0.93(-4.34%) |
May 10, 2019 | 21.03 | 21.64 | 20.60 | 21.44 | 2,265,500 | +0.19(+0.89%) |
May 09, 2019 | 21.28 | 21.44 | 20.06 | 21.25 | 3,060,817 | -0.78(-3.54%) |
May 08, 2019 | 22.08 | 22.69 | 21.64 | 22.03 | 2,195,696 | +0.06(+0.27%) |
May 07, 2019 | 22.88 | 23.00 | 21.55 | 21.97 | 2,902,929 | -2.38(-9.77%) |
May 06, 2019 | 23.76 | 24.57 | 23.32 | 24.35 | 2,138,518 | -0.54(-2.17%) |
May 03, 2019 | 24.02 | 25.01 | 23.64 | 24.89 | 1,657,200 | +0.99(+4.14%) |
May 02, 2019 | 22.99 | 23.93 | 22.71 | 23.90 | 1,539,955 | +0.88(+3.82%) |
May 01, 2019 | 23.34 | 24.03 | 22.99 | 23.02 | 1,297,482 | -0.08(-0.35%) |
Apr 30, 2019 | 23.87 | 24.07 | 22.71 | 23.10 | 1,576,193 | -0.94(-3.91%) |
Apr 29, 2019 | 23.35 | 24.35 | 23.30 | 24.04 | 1,671,220 | +0.60(+2.56%) |
Apr 26, 2019 | 22.68 | 23.59 | 22.35 | 23.44 | 1,965,500 | +0.97(+4.32%) |
Apr 25, 2019 | 23.99 | 24.00 | 22.15 | 22.47 | 2,254,390 | -1.64(-6.80%) |
Apr 24, 2019 | 24.85 | 24.93 | 23.45 | 24.11 | 2,854,662 | -0.63(-2.55%) |
Apr 23, 2019 | 25.63 | 25.72 | 24.66 | 24.74 | 3,006,479 | -0.80(-3.13%) |
Apr 22, 2019 | 25.13 | 26.02 | 24.39 | 25.54 | 2,606,518 | -0.37(-1.43%) |
Apr 18, 2019 | 25.27 | 25.95 | 25.06 | 25.91 | 3,237,700 | +0.55(+2.17%) |
Apr 17, 2019 | 24.53 | 25.60 | 24.53 | 25.36 | 3,465,526 | +1.06(+4.36%) |
Apr 16, 2019 | 24.31 | 24.56 | 23.22 | 24.30 | 4,673,326 | +0.57(+2.40%) |
Apr 15, 2019 | 21.20 | 24.75 | 20.91 | 23.73 | 9,188,463 | +3.00(+14.47%) |
Apr 12, 2019 | 20.06 | 21.89 | 19.45 | 20.73 | 6,593,100 | +2.49(+13.65%) |
Apr 11, 2019 | 17.80 | 18.36 | 17.59 | 18.24 | 2,490,748 | +0.09(+0.50%) |
Apr 10, 2019 | 16.40 | 18.25 | 16.29 | 18.15 | 3,005,664 | +1.68(+10.20%) |
Apr 09, 2019 | 16.63 | 16.65 | 16.16 | 16.47 | 1,408,540 | -0.34(-2.02%) |
Apr 08, 2019 | 16.18 | 16.82 | 16.09 | 16.81 | 1,314,761 | +0.50(+3.07%) |
Apr 05, 2019 | 16.35 | 16.56 | 15.97 | 16.31 | 2,141,300 | +0.21(+1.30%) |
Apr 04, 2019 | 15.21 | 16.22 | 15.02 | 16.10 | 2,407,364 | +0.98(+6.48%) |
Apr 03, 2019 | 14.79 | 15.62 | 14.72 | 15.12 | 2,101,883 | +0.63(+4.35%) |
Apr 02, 2019 | 14.52 | 14.72 | 14.21 | 14.49 | 1,739,325 | +0.12(+0.84%) |
Apr 01, 2019 | 13.63 | 14.58 | 13.46 | 14.37 | 2,586,501 | +1.41(+10.88%) |
Mar 29, 2019 | 13.02 | 13.38 | 12.86 | 12.96 | 1,500,600 | -0.05(-0.38%) |
Mar 28, 2019 | 12.90 | 13.48 | 12.90 | 13.01 | 1,644,781 | +0.12(+0.93%) |
Mar 27, 2019 | 12.92 | 12.99 | 12.54 | 12.89 | 1,693,804 | +0.22(+1.74%) |
Mar 26, 2019 | 12.68 | 13.27 | 12.45 | 12.67 | 1,533,346 | -0.06(-0.47%) |
Mar 25, 2019 | 12.52 | 12.90 | 12.14 | 12.73 | 1,728,170 | +0.16(+1.27%) |
Mar 22, 2019 | 13.37 | 13.40 | 12.53 | 12.57 | 2,704,100 | -0.90(-6.68%) |
Mar 21, 2019 | 13.05 | 13.50 | 12.95 | 13.47 | 1,599,776 | +0.42(+3.22%) |
Mar 20, 2019 | 14.07 | 14.16 | 13.01 | 13.05 | 3,200,681 | -1.09(-7.71%) |
Mar 19, 2019 | 14.52 | 14.73 | 14.08 | 14.14 | 1,750,842 | -0.23(-1.60%) |
Mar 18, 2019 | 14.52 | 14.53 | 13.98 | 14.37 | 2,798,174 | +0.40(+2.86%) |
Mar 15, 2019 | 14.04 | 14.25 | 13.88 | 13.97 | 3,144,200 | +0.02(+0.14%) |
Mar 14, 2019 | 14.38 | 14.70 | 13.87 | 13.95 | 3,416,091 | -0.44(-3.06%) |
Mar 13, 2019 | 15.01 | 15.14 | 14.32 | 14.39 | 2,437,945 | -0.65(-4.32%) |
Mar 12, 2019 | 15.20 | 15.30 | 14.71 | 15.04 | 1,854,079 | -0.13(-0.86%) |
Mar 11, 2019 | 15.01 | 15.28 | 14.86 | 15.17 | 1,967,017 | +0.01(+0.07%) |
Mar 08, 2019 | 15.44 | 15.76 | 15.08 | 15.16 | 1,951,200 | -0.30(-1.94%) |
Mar 07, 2019 | 16.66 | 16.78 | 15.41 | 15.46 | 2,621,297 | -1.22(-7.31%) |
Mar 06, 2019 | 18.45 | 18.45 | 16.62 | 16.68 | 2,074,329 | -1.79(-9.69%) |
Mar 05, 2019 | 18.94 | 18.96 | 18.42 | 18.47 | 1,263,292 | -0.59(-3.10%) |
Mar 04, 2019 | 19.38 | 19.51 | 18.74 | 19.06 | 1,889,971 | -0.22(-1.14%) |