Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.69 | 16.13 | 15.41 | 15.93 | 1,086,600 | -0.62(-3.75%) |
May 30, 2019 | 16.70 | 17.03 | 16.52 | 16.55 | 777,228 | -0.19(-1.14%) |
May 29, 2019 | 17.06 | 17.22 | 16.45 | 16.74 | 1,075,086 | -0.91(-5.16%) |
May 28, 2019 | 17.43 | 17.67 | 17.27 | 17.65 | 1,115,148 | -0.02(-0.11%) |
May 24, 2019 | 17.49 | 17.81 | 17.44 | 17.67 | 1,760,800 | +0.17(+0.97%) |
May 23, 2019 | 17.81 | 17.97 | 16.37 | 17.50 | 7,746,302 | -0.46(-2.56%) |
May 22, 2019 | 18.14 | 18.49 | 17.25 | 17.96 | 3,316,149 | -0.65(-3.49%) |
May 21, 2019 | 19.99 | 20.16 | 18.41 | 18.61 | 2,131,164 | -0.31(-1.64%) |
May 20, 2019 | 18.82 | 19.06 | 18.49 | 18.92 | 421,156 | +0.06(+0.32%) |
May 17, 2019 | 19.06 | 19.23 | 18.70 | 18.86 | 279,600 | -0.44(-2.28%) |
May 16, 2019 | 19.78 | 19.87 | 19.22 | 19.30 | 245,627 | -0.58(-2.92%) |
May 15, 2019 | 19.43 | 20.12 | 19.30 | 19.88 | 220,054 | +0.02(+0.10%) |
May 14, 2019 | 20.02 | 20.02 | 19.64 | 19.86 | 231,834 | +0.30(+1.53%) |
May 13, 2019 | 19.76 | 19.82 | 18.68 | 19.56 | 596,856 | -0.96(-4.68%) |
May 10, 2019 | 20.89 | 21.02 | 20.08 | 20.52 | 515,200 | -0.18(-0.87%) |
May 09, 2019 | 20.81 | 20.89 | 20.32 | 20.70 | 483,176 | -0.36(-1.71%) |
May 08, 2019 | 20.94 | 21.43 | 20.79 | 21.06 | 481,259 | +0.04(+0.19%) |
May 07, 2019 | 21.53 | 21.55 | 20.78 | 21.02 | 498,590 | -1.40(-6.24%) |
May 06, 2019 | 21.12 | 22.51 | 21.12 | 22.42 | 282,622 | +0.43(+1.96%) |
May 03, 2019 | 21.48 | 22.08 | 21.28 | 21.99 | 266,400 | +0.49(+2.28%) |
May 02, 2019 | 22.11 | 22.15 | 21.28 | 21.50 | 369,821 | -0.50(-2.27%) |
May 01, 2019 | 22.12 | 22.74 | 21.82 | 22.00 | 653,077 | -0.07(-0.32%) |
Apr 30, 2019 | 22.00 | 22.53 | 20.87 | 22.07 | 1,786,610 | -0.14(-0.63%) |
Apr 29, 2019 | 21.65 | 23.19 | 21.52 | 22.21 | 4,098,336 | -4.54(-16.97%) |
Apr 26, 2019 | 25.80 | 26.86 | 25.72 | 26.75 | 791,900 | +0.71(+2.73%) |
Apr 25, 2019 | 27.20 | 27.21 | 25.69 | 26.04 | 464,333 | -1.82(-6.53%) |
Apr 24, 2019 | 27.73 | 28.21 | 27.64 | 27.86 | 413,773 | -0.87(-3.03%) |
Apr 23, 2019 | 28.65 | 28.75 | 28.13 | 28.73 | 261,773 | -0.45(-1.54%) |
Apr 22, 2019 | 29.00 | 29.37 | 28.91 | 29.18 | 212,928 | -0.07(-0.24%) |
Apr 18, 2019 | 28.64 | 29.42 | 28.27 | 29.25 | 292,100 | +0.53(+1.85%) |
Apr 17, 2019 | 28.57 | 28.82 | 27.77 | 28.72 | 550,058 | +0.80(+2.87%) |
Apr 16, 2019 | 28.85 | 28.97 | 27.47 | 27.92 | 830,973 | -0.04(-0.14%) |
Apr 15, 2019 | 28.14 | 28.14 | 27.49 | 27.96 | 319,996 | +0.03(+0.11%) |
Apr 12, 2019 | 27.56 | 28.03 | 27.22 | 27.93 | 450,900 | +1.56(+5.92%) |
Apr 11, 2019 | 26.48 | 26.91 | 26.26 | 26.37 | 550,373 | -0.12(-0.45%) |
Apr 10, 2019 | 25.46 | 26.68 | 25.43 | 26.49 | 419,358 | +1.20(+4.74%) |
Apr 09, 2019 | 25.16 | 25.37 | 24.82 | 25.29 | 401,850 | -0.02(-0.08%) |
Apr 08, 2019 | 25.25 | 25.63 | 25.05 | 25.31 | 674,306 | +0.47(+1.89%) |
Apr 05, 2019 | 25.78 | 25.93 | 24.81 | 24.84 | 576,600 | -0.70(-2.74%) |
Apr 04, 2019 | 25.43 | 25.88 | 25.31 | 25.54 | 595,372 | +0.21(+0.83%) |
Apr 03, 2019 | 25.41 | 26.25 | 25.13 | 25.33 | 1,468,338 | +1.47(+6.16%) |
Apr 02, 2019 | 24.38 | 24.74 | 23.41 | 23.86 | 900,497 | -0.29(-1.20%) |
Apr 01, 2019 | 23.89 | 24.89 | 23.85 | 24.15 | 977,667 | +1.28(+5.60%) |
Mar 29, 2019 | 23.82 | 24.03 | 22.77 | 22.87 | 1,015,500 | -0.32(-1.38%) |
Mar 28, 2019 | 23.42 | 23.69 | 23.10 | 23.19 | 700,424 | +0.25(+1.09%) |
Mar 27, 2019 | 23.76 | 23.89 | 22.88 | 22.94 | 331,842 | -0.47(-2.01%) |
Mar 26, 2019 | 23.23 | 23.48 | 23.10 | 23.41 | 346,392 | +0.31(+1.34%) |
Mar 25, 2019 | 23.43 | 23.57 | 22.86 | 23.10 | 388,001 | -0.05(-0.22%) |
Mar 22, 2019 | 24.26 | 24.26 | 23.02 | 23.15 | 474,700 | -1.53(-6.20%) |
Mar 21, 2019 | 24.67 | 24.88 | 24.12 | 24.68 | 505,590 | -0.20(-0.80%) |
Mar 20, 2019 | 25.79 | 25.81 | 24.71 | 24.88 | 2,118,954 | +0.35(+1.43%) |
Mar 19, 2019 | 24.68 | 25.25 | 24.38 | 24.53 | 801,300 | +0.69(+2.89%) |
Mar 18, 2019 | 24.52 | 24.72 | 23.61 | 23.84 | 442,845 | -0.81(-3.29%) |
Mar 15, 2019 | 23.92 | 24.65 | 23.73 | 24.65 | 1,458,900 | +1.14(+4.85%) |
Mar 14, 2019 | 24.71 | 24.78 | 23.08 | 23.51 | 742,748 | -1.61(-6.41%) |
Mar 13, 2019 | 24.85 | 25.48 | 24.46 | 25.12 | 1,127,895 | -0.35(-1.37%) |
Mar 12, 2019 | 25.55 | 25.83 | 24.90 | 25.47 | 439,810 | -0.23(-0.89%) |
Mar 11, 2019 | 24.59 | 25.79 | 24.50 | 25.70 | 1,011,167 | +0.59(+2.35%) |
Mar 08, 2019 | 24.96 | 25.37 | 24.72 | 25.11 | 461,100 | -0.57(-2.22%) |
Mar 07, 2019 | 25.82 | 26.29 | 24.71 | 25.68 | 506,918 | -1.22(-4.54%) |
Mar 06, 2019 | 27.62 | 27.75 | 26.33 | 26.90 | 754,247 | -1.76(-6.14%) |
Mar 05, 2019 | 29.09 | 29.34 | 28.54 | 28.66 | 485,063 | -0.94(-3.18%) |
Mar 04, 2019 | 30.05 | 30.11 | 29.32 | 29.60 | 331,992 | -0.51(-1.69%) |