Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2019 | 17.34 | 17.34 | 17.34 | 0 | -0.51(-2.86%) | |
May 10, 2019 | 18.02 | 18.04 | 17.72 | 17.85 | 559,275 | -0.24(-1.31%) |
May 09, 2019 | 18.83 | 20.13 | 17.95 | 18.09 | 1,460,220 | -1.38(-7.09%) |
May 08, 2019 | 19.86 | 19.86 | 19.40 | 19.47 | 655,387 | -0.05(-0.27%) |
May 07, 2019 | 19.61 | 19.68 | 19.23 | 19.52 | 459,128 | -0.61(-3.02%) |
May 06, 2019 | 20.13 | 20.22 | 20.02 | 20.13 | 733,749 | -0.53(-2.56%) |
May 03, 2019 | 20.57 | 20.73 | 20.53 | 20.66 | 268,497 | +0.16(+0.77%) |
May 02, 2019 | 21.02 | 21.02 | 20.41 | 20.50 | 326,001 | -0.53(-2.51%) |
May 01, 2019 | 21.57 | 21.57 | 21.03 | 21.03 | 310,085 | -0.48(-2.25%) |
Apr 30, 2019 | 21.49 | 21.70 | 20.98 | 21.51 | 1,045,014 | +0.13(+0.62%) |
Apr 29, 2019 | 20.88 | 21.43 | 20.73 | 21.38 | 436,883 | +0.52(+2.49%) |
Apr 26, 2019 | 20.75 | 21.25 | 20.59 | 20.86 | 869,945 | -0.26(-1.25%) |
Apr 25, 2019 | 20.95 | 21.18 | 20.72 | 21.12 | 481,585 | -0.02(-0.08%) |
Apr 24, 2019 | 21.57 | 21.57 | 20.87 | 21.14 | 649,584 | -0.63(-2.91%) |
Apr 23, 2019 | 21.74 | 21.84 | 21.52 | 21.77 | 462,924 | -0.07(-0.32%) |
Apr 22, 2019 | 21.84 | 22.25 | 21.65 | 21.84 | 428,957 | +0.13(+0.61%) |
Apr 18, 2019 | 21.84 | 21.90 | 21.46 | 21.71 | 593,945 | -0.12(-0.56%) |
Apr 17, 2019 | 21.58 | 22.19 | 21.34 | 21.83 | 603,139 | +1.54(+7.56%) |
Apr 16, 2019 | 20.04 | 20.46 | 20.00 | 20.30 | 635,545 | -0.25(-1.23%) |
Apr 15, 2019 | 20.72 | 20.75 | 20.34 | 20.55 | 426,474 | -0.12(-0.59%) |
Apr 12, 2019 | 20.77 | 20.94 | 20.27 | 20.68 | 921,441 | -0.23(-1.10%) |
Apr 11, 2019 | 20.60 | 21.24 | 20.55 | 20.90 | 1,302,348 | +0.52(+2.57%) |
Apr 10, 2019 | 20.40 | 20.63 | 20.33 | 20.38 | 609,279 | +0.16(+0.81%) |
Apr 09, 2019 | 20.53 | 20.53 | 20.04 | 20.22 | 727,786 | -0.34(-1.67%) |
Apr 08, 2019 | 20.72 | 20.78 | 20.41 | 20.56 | 702,280 | +0.03(+0.16%) |
Apr 05, 2019 | 21.01 | 21.01 | 20.38 | 20.53 | 506,737 | -0.30(-1.45%) |
Apr 04, 2019 | 20.56 | 20.89 | 20.33 | 20.83 | 388,819 | +0.26(+1.27%) |
Apr 03, 2019 | 20.95 | 21.13 | 20.42 | 20.57 | 599,291 | -0.59(-2.78%) |
Apr 02, 2019 | 21.79 | 21.81 | 21.07 | 21.16 | 523,587 | -0.72(-3.29%) |