Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.48 | 22.19 | 21.03 | 22.01 | 94,500 | +0.14(+0.64%) |
May 30, 2019 | 22.95 | 23.21 | 21.52 | 21.87 | 118,525 | -1.08(-4.71%) |
May 29, 2019 | 24.47 | 24.74 | 22.88 | 22.95 | 143,160 | -1.61(-6.56%) |
May 28, 2019 | 24.25 | 24.76 | 23.87 | 24.56 | 245,407 | +0.21(+0.86%) |
May 24, 2019 | 23.87 | 24.65 | 23.62 | 24.35 | 136,500 | +0.41(+1.71%) |
May 23, 2019 | 23.94 | 24.03 | 22.97 | 23.94 | 61,384 | -0.05(-0.21%) |
May 22, 2019 | 23.94 | 24.31 | 23.50 | 23.99 | 76,825 | +0.01(+0.04%) |
May 21, 2019 | 23.40 | 24.53 | 23.04 | 23.98 | 170,520 | +0.55(+2.35%) |
May 20, 2019 | 23.34 | 24.00 | 23.06 | 23.43 | 105,348 | -0.05(-0.21%) |
May 17, 2019 | 22.91 | 24.11 | 22.14 | 23.48 | 105,900 | +0.41(+1.78%) |
May 16, 2019 | 22.06 | 24.00 | 21.83 | 23.07 | 199,692 | +0.85(+3.83%) |
May 15, 2019 | 22.01 | 22.80 | 21.01 | 22.22 | 273,784 | +0.72(+3.35%) |
May 14, 2019 | 18.30 | 21.81 | 18.30 | 21.50 | 417,379 | +3.72(+20.92%) |
May 13, 2019 | 17.87 | 18.61 | 17.50 | 17.78 | 28,654 | -0.57(-3.11%) |
May 10, 2019 | 18.36 | 18.66 | 17.95 | 18.35 | 16,000 | -0.06(-0.33%) |
May 09, 2019 | 18.31 | 18.67 | 17.70 | 18.41 | 35,588 | -0.10(-0.54%) |
May 08, 2019 | 18.68 | 18.72 | 18.32 | 18.51 | 24,365 | -0.14(-0.75%) |
May 07, 2019 | 18.14 | 18.89 | 18.13 | 18.65 | 78,788 | +0.38(+2.08%) |
May 06, 2019 | 17.82 | 18.81 | 17.81 | 18.27 | 36,238 | -0.01(-0.05%) |
May 03, 2019 | 17.78 | 19.00 | 17.75 | 18.28 | 86,700 | +0.57(+3.22%) |
May 02, 2019 | 18.50 | 19.30 | 17.50 | 17.71 | 77,206 | -0.90(-4.84%) |
May 01, 2019 | 19.46 | 19.49 | 18.45 | 18.61 | 59,327 | -0.92(-4.71%) |
Apr 30, 2019 | 19.67 | 19.69 | 18.49 | 19.53 | 105,278 | +0.01(+0.05%) |
Apr 29, 2019 | 19.06 | 19.58 | 19.06 | 19.52 | 102,507 | +0.53(+2.79%) |
Apr 26, 2019 | 18.51 | 19.06 | 18.33 | 18.99 | 93,400 | +0.49(+2.65%) |
Apr 25, 2019 | 18.44 | 19.23 | 18.22 | 18.50 | 78,900 | +0.05(+0.27%) |
Apr 24, 2019 | 17.84 | 19.05 | 17.80 | 18.45 | 206,594 | +0.36(+1.99%) |
Apr 23, 2019 | 18.00 | 18.50 | 17.63 | 18.09 | 63,830 | +0.06(+0.33%) |
Apr 22, 2019 | 18.35 | 19.67 | 17.61 | 18.03 | 88,261 | -0.47(-2.54%) |
Apr 18, 2019 | 18.59 | 19.61 | 18.47 | 18.50 | 87,100 | -0.25(-1.33%) |
Apr 17, 2019 | 20.41 | 20.41 | 18.71 | 18.75 | 141,300 | -1.45(-7.18%) |
Apr 16, 2019 | 19.88 | 20.70 | 19.67 | 20.20 | 97,859 | +0.48(+2.43%) |
Apr 15, 2019 | 19.27 | 19.80 | 18.99 | 19.72 | 36,918 | +0.43(+2.23%) |
Apr 12, 2019 | 19.83 | 20.12 | 19.21 | 19.29 | 117,400 | -0.38(-1.93%) |
Apr 11, 2019 | 20.01 | 20.21 | 19.21 | 19.67 | 60,901 | -0.33(-1.65%) |
Apr 10, 2019 | 19.17 | 20.55 | 19.06 | 20.00 | 118,478 | +0.86(+4.49%) |
Apr 09, 2019 | 18.68 | 19.61 | 18.57 | 19.14 | 109,954 | +0.45(+2.41%) |
Apr 08, 2019 | 18.35 | 18.92 | 17.60 | 18.69 | 67,939 | +0.36(+1.96%) |
Apr 05, 2019 | 18.41 | 19.54 | 17.96 | 18.33 | 221,800 | -0.08(-0.43%) |
Apr 04, 2019 | 18.81 | 18.83 | 18.00 | 18.41 | 82,561 | -0.40(-2.13%) |
Apr 03, 2019 | 18.25 | 19.54 | 18.25 | 18.81 | 86,969 | +0.63(+3.47%) |
Apr 02, 2019 | 17.34 | 18.33 | 17.34 | 18.18 | 97,971 | +0.80(+4.60%) |
Apr 01, 2019 | 17.49 | 17.79 | 16.88 | 17.38 | 125,507 | +0.15(+0.87%) |
Mar 29, 2019 | 17.86 | 17.86 | 16.72 | 17.23 | 156,300 | -0.56(-3.15%) |
Mar 28, 2019 | 17.30 | 18.05 | 17.27 | 17.79 | 88,409 | +0.42(+2.42%) |
Mar 27, 2019 | 17.61 | 18.48 | 16.70 | 17.37 | 165,833 | -0.13(-0.74%) |
Mar 26, 2019 | 17.91 | 18.48 | 17.16 | 17.50 | 101,258 | -0.40(-2.23%) |
Mar 25, 2019 | 18.22 | 19.70 | 17.58 | 17.90 | 117,442 | -0.41(-2.24%) |
Mar 22, 2019 | 19.56 | 20.07 | 18.15 | 18.31 | 154,800 | -1.44(-7.29%) |
Mar 21, 2019 | 19.53 | 20.48 | 19.08 | 19.75 | 180,428 | +0.06(+0.30%) |
Mar 20, 2019 | 20.39 | 20.72 | 18.73 | 19.69 | 154,866 | -0.81(-3.95%) |
Mar 19, 2019 | 21.46 | 21.93 | 20.05 | 20.50 | 142,376 | -0.70(-3.30%) |
Mar 18, 2019 | 21.26 | 21.65 | 20.27 | 21.20 | 194,005 | -0.01(-0.05%) |
Mar 15, 2019 | 20.38 | 21.60 | 20.00 | 21.21 | 1,058,800 | +1.00(+4.95%) |
Mar 14, 2019 | 20.32 | 20.82 | 19.10 | 20.21 | 147,650 | -0.07(-0.35%) |
Mar 13, 2019 | 19.70 | 20.52 | 19.65 | 20.28 | 156,142 | +0.64(+3.26%) |
Mar 12, 2019 | 19.06 | 20.40 | 19.00 | 19.64 | 344,948 | +0.64(+3.37%) |
Mar 11, 2019 | 18.67 | 19.10 | 18.44 | 19.00 | 234,862 | +0.41(+2.21%) |
Mar 08, 2019 | 18.17 | 18.71 | 18.00 | 18.59 | 143,800 | +0.48(+2.65%) |
Mar 07, 2019 | 17.97 | 18.49 | 17.59 | 18.11 | 138,956 | +0.08(+0.44%) |
Mar 06, 2019 | 18.68 | 18.90 | 16.69 | 18.03 | 178,292 | -0.14(-0.77%) |
Mar 05, 2019 | 17.90 | 18.50 | 17.45 | 18.17 | 290,708 | +0.63(+3.59%) |
Mar 04, 2019 | 19.21 | 19.26 | 16.82 | 17.54 | 674,020 | +0.89(+5.35%) |