Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.92 | 15.10 | 14.73 | 14.83 | 252,600 | -0.33(-2.18%) |
May 30, 2019 | 15.35 | 15.55 | 15.09 | 15.16 | 180,819 | -0.16(-1.04%) |
May 29, 2019 | 15.45 | 15.71 | 15.26 | 15.32 | 208,439 | -0.31(-1.98%) |
May 28, 2019 | 15.72 | 15.82 | 15.20 | 15.63 | 312,899 | -0.07(-0.45%) |
May 24, 2019 | 15.47 | 15.81 | 15.47 | 15.70 | 222,900 | +0.34(+2.21%) |
May 23, 2019 | 15.88 | 15.96 | 15.15 | 15.36 | 263,079 | -0.78(-4.83%) |
May 22, 2019 | 16.16 | 16.24 | 15.80 | 16.14 | 212,649 | -0.20(-1.22%) |
May 21, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 190,155 | +0.38(+2.38%) |
May 20, 2019 | 16.21 | 16.30 | 15.89 | 15.96 | 225,971 | -0.54(-3.27%) |
May 17, 2019 | 16.70 | 16.92 | 16.49 | 16.50 | 225,600 | -0.45(-2.65%) |
May 16, 2019 | 17.04 | 17.28 | 16.87 | 16.95 | 251,575 | -0.20(-1.17%) |
May 15, 2019 | 16.44 | 17.30 | 16.41 | 17.15 | 231,318 | +0.49(+2.94%) |
May 14, 2019 | 16.51 | 16.82 | 16.36 | 16.66 | 310,579 | +0.18(+1.09%) |
May 13, 2019 | 17.13 | 17.13 | 16.45 | 16.48 | 306,695 | -1.00(-5.72%) |
May 10, 2019 | 17.09 | 17.61 | 17.09 | 17.48 | 478,200 | +0.24(+1.39%) |
May 09, 2019 | 18.72 | 18.72 | 17.07 | 17.24 | 555,596 | -1.84(-9.64%) |
May 08, 2019 | 20.44 | 20.94 | 18.89 | 19.08 | 770,561 | -2.88(-13.11%) |
May 07, 2019 | 21.79 | 22.19 | 21.56 | 21.96 | 360,401 | -0.12(-0.54%) |
May 06, 2019 | 21.39 | 22.09 | 21.01 | 22.08 | 298,982 | +0.12(+0.55%) |
May 03, 2019 | 21.47 | 21.96 | 21.33 | 21.96 | 154,700 | +0.69(+3.24%) |
May 02, 2019 | 21.12 | 21.52 | 20.98 | 21.27 | 126,590 | +0.15(+0.71%) |
May 01, 2019 | 21.50 | 21.63 | 21.05 | 21.12 | 360,582 | -0.17(-0.80%) |
Apr 30, 2019 | 21.25 | 21.41 | 21.03 | 21.29 | 136,153 | +0.03(+0.14%) |
Apr 29, 2019 | 21.30 | 21.52 | 21.18 | 21.26 | 91,866 | -0.03(-0.14%) |
Apr 26, 2019 | 20.99 | 21.30 | 20.86 | 21.29 | 112,200 | +0.23(+1.09%) |
Apr 25, 2019 | 21.42 | 21.61 | 20.94 | 21.06 | 95,656 | -0.39(-1.82%) |
Apr 24, 2019 | 21.31 | 21.94 | 21.20 | 21.45 | 154,200 | +0.18(+0.85%) |
Apr 23, 2019 | 21.39 | 21.59 | 21.19 | 21.27 | 338,344 | -0.14(-0.65%) |
Apr 22, 2019 | 21.63 | 21.63 | 21.26 | 21.41 | 100,523 | -0.26(-1.20%) |
Apr 18, 2019 | 21.87 | 21.97 | 21.58 | 21.67 | 228,600 | -0.16(-0.73%) |
Apr 17, 2019 | 21.81 | 21.96 | 21.40 | 21.83 | 141,902 | +0.23(+1.06%) |
Apr 16, 2019 | 21.56 | 21.92 | 21.50 | 21.60 | 230,716 | +0.20(+0.93%) |
Apr 15, 2019 | 21.42 | 21.44 | 21.09 | 21.40 | 154,501 | -0.05(-0.23%) |
Apr 12, 2019 | 21.08 | 21.58 | 20.98 | 21.45 | 182,000 | +0.56(+2.68%) |
Apr 11, 2019 | 20.99 | 20.99 | 20.62 | 20.89 | 199,153 | -0.03(-0.14%) |
Apr 10, 2019 | 20.76 | 20.97 | 20.67 | 20.92 | 173,535 | +0.17(+0.82%) |
Apr 09, 2019 | 20.91 | 20.93 | 20.62 | 20.75 | 257,659 | -0.24(-1.14%) |
Apr 08, 2019 | 20.89 | 21.00 | 20.67 | 20.99 | 145,678 | +0.03(+0.14%) |
Apr 05, 2019 | 20.90 | 21.08 | 20.79 | 20.96 | 206,800 | +0.16(+0.77%) |
Apr 04, 2019 | 20.60 | 20.80 | 20.40 | 20.80 | 183,939 | +0.17(+0.82%) |
Apr 03, 2019 | 20.49 | 21.05 | 20.49 | 20.63 | 248,610 | +0.46(+2.28%) |
Apr 02, 2019 | 20.35 | 20.41 | 19.95 | 20.17 | 195,722 | -0.17(-0.84%) |
Apr 01, 2019 | 20.26 | 20.64 | 20.21 | 20.34 | 229,933 | +0.22(+1.09%) |
Mar 29, 2019 | 20.09 | 20.51 | 19.98 | 20.12 | 233,500 | +0.26(+1.31%) |
Mar 28, 2019 | 19.83 | 20.11 | 19.66 | 19.86 | 127,661 | +0.02(+0.10%) |
Mar 27, 2019 | 19.85 | 20.22 | 19.58 | 19.84 | 173,946 | +0.00(+0.00%) |
Mar 26, 2019 | 20.34 | 20.58 | 19.76 | 19.84 | 202,528 | -0.29(-1.44%) |
Mar 25, 2019 | 19.94 | 20.32 | 19.66 | 20.13 | 164,629 | +0.16(+0.80%) |
Mar 22, 2019 | 20.83 | 20.91 | 19.80 | 19.97 | 184,600 | -0.92(-4.40%) |
Mar 21, 2019 | 20.55 | 21.18 | 20.55 | 20.89 | 152,926 | +0.39(+1.90%) |
Mar 20, 2019 | 20.68 | 20.87 | 20.37 | 20.50 | 96,982 | -0.21(-1.01%) |
Mar 19, 2019 | 20.77 | 20.92 | 20.67 | 20.71 | 81,822 | +0.04(+0.19%) |
Mar 18, 2019 | 20.61 | 20.79 | 20.35 | 20.67 | 128,063 | +0.08(+0.39%) |
Mar 15, 2019 | 20.42 | 21.05 | 20.42 | 20.59 | 310,500 | +0.26(+1.28%) |
Mar 14, 2019 | 20.19 | 20.65 | 20.19 | 20.33 | 171,578 | +0.15(+0.74%) |
Mar 13, 2019 | 20.14 | 20.50 | 19.84 | 20.18 | 260,516 | +0.21(+1.05%) |
Mar 12, 2019 | 20.18 | 20.29 | 19.87 | 19.97 | 397,151 | -0.11(-0.55%) |
Mar 11, 2019 | 19.67 | 20.20 | 19.62 | 20.08 | 131,500 | +0.51(+2.61%) |
Mar 08, 2019 | 19.59 | 19.94 | 19.46 | 19.57 | 168,300 | -0.25(-1.26%) |
Mar 07, 2019 | 20.35 | 20.39 | 19.78 | 19.82 | 129,790 | -0.55(-2.70%) |
Mar 06, 2019 | 21.06 | 21.06 | 20.30 | 20.37 | 106,071 | -0.64(-3.05%) |
Mar 05, 2019 | 21.20 | 21.30 | 20.85 | 21.01 | 122,659 | -0.16(-0.76%) |
Mar 04, 2019 | 21.16 | 21.42 | 20.94 | 21.17 | 129,584 | +0.06(+0.28%) |