Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.84 | 18.22 | 17.72 | 18.22 | 18,456 | -0.01(-0.05%) |
May 30, 2019 | 18.21 | 18.41 | 18.10 | 18.23 | 36,229 | +0.64(+3.67%) |
May 29, 2019 | 17.26 | 17.61 | 17.16 | 17.59 | 95,082 | -0.60(-3.28%) |
May 28, 2019 | 18.44 | 18.56 | 18.12 | 18.19 | 21,498 | +0.09(+0.47%) |
May 24, 2019 | 18.35 | 18.40 | 18.04 | 18.10 | 22,041 | +0.00(+0.00%) |
May 23, 2019 | 18.03 | 18.21 | 17.94 | 18.10 | 44,034 | -0.50(-2.70%) |
May 22, 2019 | 18.56 | 18.68 | 18.51 | 18.60 | 285,384 | +0.09(+0.46%) |
May 21, 2019 | 18.42 | 18.52 | 18.28 | 18.52 | 59,444 | +0.68(+3.83%) |
May 20, 2019 | 17.80 | 18.01 | 17.62 | 17.84 | 68,354 | -0.17(-0.95%) |
May 17, 2019 | 17.92 | 18.17 | 17.82 | 18.01 | 319,765 | -0.68(-3.65%) |
May 16, 2019 | 18.80 | 19.10 | 18.57 | 18.69 | 87,322 | -0.87(-4.46%) |
May 15, 2019 | 19.13 | 19.62 | 19.04 | 19.56 | 204,368 | +0.33(+1.73%) |
May 14, 2019 | 19.15 | 19.38 | 19.13 | 19.23 | 188,021 | +0.87(+4.75%) |
May 13, 2019 | 18.73 | 18.76 | 18.25 | 18.36 | 122,788 | -2.31(-11.19%) |
May 10, 2019 | 20.47 | 20.90 | 19.72 | 20.67 | 99,452 | +0.11(+0.55%) |
May 09, 2019 | 19.94 | 20.70 | 19.69 | 20.56 | 143,655 | -2.10(-9.25%) |
May 08, 2019 | 22.93 | 23.10 | 22.62 | 22.65 | 31,859 | +0.12(+0.55%) |
May 07, 2019 | 23.30 | 23.39 | 22.40 | 22.53 | 32,430 | -1.28(-5.38%) |
May 06, 2019 | 23.03 | 23.98 | 22.93 | 23.81 | 53,871 | -1.26(-5.03%) |
May 03, 2019 | 24.68 | 25.08 | 24.68 | 25.07 | 21,303 | -0.03(-0.11%) |
May 02, 2019 | 25.22 | 25.36 | 24.77 | 25.10 | 8,608 | +0.47(+1.93%) |
May 01, 2019 | 25.42 | 25.89 | 24.59 | 24.62 | 30,321 | -0.60(-2.37%) |
Apr 30, 2019 | 25.10 | 25.25 | 24.89 | 25.22 | 416,269 | -0.66(-2.53%) |
Apr 29, 2019 | 25.91 | 25.97 | 25.72 | 25.88 | 468,431 | +1.10(+4.45%) |
Apr 26, 2019 | 24.69 | 24.83 | 24.48 | 24.78 | 74,773 | -0.13(-0.53%) |
Apr 25, 2019 | 24.76 | 24.95 | 24.62 | 24.91 | 42,818 | -0.46(-1.79%) |
Apr 24, 2019 | 25.67 | 25.67 | 25.09 | 25.36 | 455,303 | -2.14(-7.79%) |
Apr 23, 2019 | 27.26 | 27.67 | 27.13 | 27.51 | 14,803 | +0.32(+1.19%) |
Apr 22, 2019 | 27.16 | 27.24 | 26.89 | 27.18 | 21,486 | -0.44(-1.58%) |
Apr 18, 2019 | 27.52 | 27.73 | 27.32 | 27.62 | 682,559 | -1.40(-4.84%) |
Apr 17, 2019 | 29.17 | 29.24 | 28.91 | 29.02 | 600,056 | +0.32(+1.12%) |
Apr 16, 2019 | 28.96 | 29.01 | 28.65 | 28.70 | 525,855 | +0.28(+1.00%) |
Apr 15, 2019 | 28.59 | 28.68 | 28.27 | 28.42 | 194,541 | -0.04(-0.13%) |
Apr 12, 2019 | 28.64 | 28.76 | 28.35 | 28.46 | 363,743 | +1.01(+3.70%) |
Apr 11, 2019 | 27.63 | 27.63 | 27.28 | 27.44 | 33,544 | -0.55(-1.96%) |
Apr 10, 2019 | 27.95 | 28.21 | 27.89 | 27.99 | 428,564 | +0.59(+2.15%) |
Apr 09, 2019 | 27.31 | 27.46 | 27.30 | 27.40 | 18,505 | -0.02(-0.07%) |
Apr 08, 2019 | 26.92 | 27.42 | 26.90 | 27.42 | 263,485 | -0.54(-1.93%) |
Apr 05, 2019 | 27.72 | 28.03 | 27.70 | 27.96 | 298,567 | +0.27(+0.96%) |
Apr 04, 2019 | 27.52 | 27.79 | 27.51 | 27.70 | 17,820 | +0.17(+0.62%) |
Apr 03, 2019 | 27.68 | 27.88 | 27.49 | 27.53 | 750,330 | +1.41(+5.41%) |
Apr 02, 2019 | 26.19 | 26.19 | 25.97 | 26.11 | 11,112 | -0.20(-0.76%) |
Apr 01, 2019 | 25.91 | 26.31 | 25.91 | 26.31 | 32,304 | +1.44(+5.79%) |
Mar 29, 2019 | 24.88 | 24.95 | 24.73 | 24.87 | 22,358 | +0.30(+1.23%) |
Mar 28, 2019 | 24.38 | 24.62 | 24.12 | 24.57 | 179,765 | +0.37(+1.53%) |
Mar 27, 2019 | 24.74 | 24.74 | 23.91 | 24.20 | 265,367 | -0.80(-3.19%) |
Mar 26, 2019 | 25.32 | 25.41 | 24.80 | 24.99 | 28,976 | -0.28(-1.09%) |
Mar 25, 2019 | 25.17 | 25.40 | 25.07 | 25.27 | 21,239 | -0.01(-0.04%) |
Mar 22, 2019 | 26.40 | 26.45 | 25.22 | 25.28 | 47,458 | -2.10(-7.65%) |
Mar 21, 2019 | 26.85 | 27.40 | 26.85 | 27.37 | 35,665 | +0.64(+2.41%) |
Mar 20, 2019 | 26.48 | 27.21 | 26.12 | 26.73 | 33,642 | +0.38(+1.44%) |
Mar 19, 2019 | 26.55 | 26.63 | 26.28 | 26.35 | 29,072 | -0.20(-0.75%) |
Mar 18, 2019 | 26.27 | 26.59 | 26.17 | 26.55 | 423,782 | +0.26(+0.97%) |
Mar 15, 2019 | 25.88 | 26.35 | 25.88 | 26.29 | 78,359 | +1.38(+5.56%) |
Mar 14, 2019 | 25.06 | 25.09 | 24.85 | 24.91 | 58,283 | -0.52(-2.05%) |
Mar 13, 2019 | 25.39 | 25.62 | 25.19 | 25.43 | 299,572 | -0.55(-2.12%) |
Mar 12, 2019 | 25.85 | 26.14 | 25.84 | 25.98 | 217,359 | +0.48(+1.90%) |
Mar 11, 2019 | 24.78 | 25.50 | 24.77 | 25.50 | 28,673 | +0.69(+2.79%) |
Mar 08, 2019 | 24.43 | 24.80 | 24.28 | 24.80 | 88,167 | -0.46(-1.84%) |
Mar 07, 2019 | 26.19 | 26.19 | 25.22 | 25.27 | 86,920 | -1.35(-5.06%) |
Mar 06, 2019 | 26.83 | 26.88 | 26.51 | 26.62 | 23,984 | -0.35(-1.30%) |
Mar 05, 2019 | 26.89 | 27.13 | 26.76 | 26.97 | 133,230 | -0.18(-0.66%) |
Mar 04, 2019 | 27.45 | 27.52 | 26.49 | 27.15 | 185,683 | -0.63(-2.27%) |