Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.44 | 15.44 | 15.05 | 15.05 | 17,741 | -1.05(-6.52%) |
May 30, 2019 | 15.83 | 16.13 | 15.83 | 16.10 | 37,217 | +0.66(+4.26%) |
May 29, 2019 | 15.61 | 15.61 | 15.20 | 15.44 | 22,104 | -0.22(-1.38%) |
May 28, 2019 | 16.32 | 16.32 | 15.66 | 15.66 | 50,561 | -0.40(-2.48%) |
May 24, 2019 | 16.01 | 16.22 | 15.86 | 16.06 | 36,931 | +0.55(+3.53%) |
May 23, 2019 | 16.26 | 16.26 | 15.33 | 15.51 | 75,464 | -1.31(-7.78%) |
May 22, 2019 | 17.07 | 17.07 | 16.75 | 16.82 | 55,947 | -0.35(-2.03%) |
May 21, 2019 | 16.97 | 17.22 | 16.97 | 17.17 | 45,836 | +0.38(+2.27%) |
May 20, 2019 | 16.90 | 17.02 | 16.59 | 16.79 | 94,263 | -1.38(-7.57%) |
May 17, 2019 | 18.20 | 18.84 | 18.06 | 18.16 | 34,940 | -0.83(-4.39%) |
May 16, 2019 | 18.84 | 19.34 | 18.82 | 19.00 | 69,898 | +0.30(+1.63%) |
May 15, 2019 | 18.23 | 18.87 | 17.82 | 18.69 | 69,413 | +0.28(+1.53%) |
May 14, 2019 | 18.15 | 18.71 | 18.11 | 18.41 | 85,587 | +0.98(+5.61%) |
May 13, 2019 | 18.39 | 18.41 | 17.43 | 17.43 | 123,133 | -2.67(-13.27%) |
May 10, 2019 | 19.69 | 20.27 | 19.19 | 20.10 | 46,707 | +0.23(+1.17%) |
May 09, 2019 | 19.32 | 19.97 | 18.94 | 19.87 | 96,034 | -0.53(-2.60%) |
May 08, 2019 | 20.25 | 20.91 | 20.25 | 20.40 | 57,437 | -0.24(-1.18%) |
May 07, 2019 | 21.69 | 21.69 | 20.32 | 20.64 | 142,773 | -2.26(-9.86%) |
May 06, 2019 | 22.22 | 23.03 | 21.63 | 22.90 | 136,499 | -0.98(-4.09%) |
May 03, 2019 | 22.82 | 24.00 | 22.82 | 23.88 | 67,647 | +1.16(+5.10%) |
May 02, 2019 | 22.84 | 23.03 | 22.27 | 22.72 | 82,100 | -0.08(-0.33%) |
May 01, 2019 | 23.37 | 23.65 | 22.75 | 22.80 | 85,583 | -0.34(-1.46%) |
Apr 30, 2019 | 22.74 | 23.33 | 22.74 | 23.13 | 131,585 | +0.29(+1.29%) |
Apr 29, 2019 | 22.59 | 23.05 | 22.54 | 22.84 | 56,230 | +0.30(+1.34%) |
Apr 26, 2019 | 22.22 | 22.54 | 21.89 | 22.54 | 35,664 | +0.31(+1.42%) |
Apr 25, 2019 | 22.77 | 22.77 | 22.19 | 22.22 | 83,576 | -0.56(-2.47%) |
Apr 24, 2019 | 23.38 | 23.38 | 22.74 | 22.79 | 160,375 | -1.04(-4.38%) |
Apr 23, 2019 | 23.61 | 24.01 | 23.28 | 23.83 | 226,888 | +0.02(+0.07%) |
Apr 22, 2019 | 23.96 | 23.96 | 23.45 | 23.81 | 225,550 | -0.38(-1.58%) |
Apr 18, 2019 | 24.48 | 24.48 | 23.81 | 24.19 | 109,105 | -0.02(-0.08%) |
Apr 17, 2019 | 24.92 | 25.09 | 24.06 | 24.21 | 191,334 | +0.25(+1.05%) |
Apr 16, 2019 | 24.04 | 24.49 | 23.85 | 23.96 | 194,327 | +0.75(+3.21%) |
Apr 15, 2019 | 23.58 | 23.58 | 23.12 | 23.22 | 94,033 | +0.15(+0.65%) |
Apr 12, 2019 | 23.20 | 23.23 | 22.77 | 23.07 | 123,045 | +0.72(+3.22%) |
Apr 11, 2019 | 22.93 | 22.93 | 22.32 | 22.35 | 77,827 | -0.42(-1.83%) |
Apr 10, 2019 | 22.34 | 22.82 | 22.29 | 22.76 | 113,336 | +0.54(+2.44%) |
Apr 09, 2019 | 22.50 | 22.50 | 22.16 | 22.22 | 60,366 | -0.18(-0.81%) |
Apr 08, 2019 | 22.40 | 22.43 | 21.96 | 22.40 | 130,605 | -0.13(-0.59%) |
Apr 05, 2019 | 22.30 | 22.61 | 22.20 | 22.54 | 150,623 | +0.74(+3.40%) |
Apr 04, 2019 | 22.01 | 22.05 | 21.49 | 21.80 | 269,977 | +0.01(+0.02%) |
Apr 03, 2019 | 21.61 | 22.12 | 21.54 | 21.79 | 262,146 | +1.13(+5.45%) |
Apr 02, 2019 | 20.83 | 20.90 | 20.44 | 20.66 | 221,355 | +0.53(+2.61%) |
Apr 01, 2019 | 19.80 | 20.22 | 19.65 | 20.14 | 176,217 | +1.05(+5.50%) |
Mar 29, 2019 | 18.89 | 19.12 | 18.87 | 19.09 | 34,155 | +0.28(+1.51%) |
Mar 28, 2019 | 18.41 | 18.89 | 18.33 | 18.80 | 56,337 | +0.46(+2.53%) |
Mar 27, 2019 | 19.06 | 19.06 | 17.98 | 18.34 | 29,256 | -0.45(-2.41%) |
Mar 26, 2019 | 19.06 | 19.27 | 18.64 | 18.79 | 35,672 | +0.58(+3.18%) |
Mar 25, 2019 | 18.01 | 18.44 | 17.86 | 18.21 | 46,734 | -0.17(-0.90%) |
Mar 22, 2019 | 19.34 | 19.54 | 18.28 | 18.38 | 52,500 | -1.06(-5.46%) |
Mar 21, 2019 | 18.71 | 19.44 | 18.48 | 19.44 | 80,672 | +0.53(+2.78%) |
Mar 20, 2019 | 18.91 | 19.31 | 18.61 | 18.91 | 48,667 | +0.05(+0.29%) |
Mar 19, 2019 | 18.89 | 19.16 | 18.76 | 18.86 | 44,532 | +0.16(+0.83%) |
Mar 18, 2019 | 18.49 | 18.70 | 18.38 | 18.70 | 46,884 | +0.48(+2.63%) |
Mar 15, 2019 | 18.27 | 18.44 | 18.22 | 18.22 | 35,647 | +0.30(+1.66%) |
Mar 14, 2019 | 18.22 | 18.22 | 17.72 | 17.92 | 74,212 | -0.22(-1.21%) |
Mar 13, 2019 | 17.90 | 18.36 | 17.90 | 18.14 | 50,155 | +0.31(+1.74%) |
Mar 12, 2019 | 17.59 | 18.01 | 17.54 | 17.83 | 35,439 | +0.50(+2.86%) |
Mar 11, 2019 | 16.53 | 17.35 | 16.53 | 17.34 | 34,866 | +1.03(+6.34%) |
Mar 08, 2019 | 15.84 | 16.37 | 15.72 | 16.30 | 33,593 | -0.17(-1.00%) |
Mar 07, 2019 | 17.20 | 17.38 | 16.39 | 16.47 | 70,980 | -1.34(-7.53%) |
Mar 06, 2019 | 18.32 | 18.39 | 17.79 | 17.81 | 40,365 | -0.50(-2.71%) |
Mar 05, 2019 | 18.57 | 18.62 | 18.24 | 18.31 | 82,664 | -0.22(-1.16%) |
Mar 04, 2019 | 18.77 | 19.02 | 18.09 | 18.52 | 146,318 | +0.13(+0.72%) |