Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.69 | 16.84 | 16.23 | 16.30 | 3,352,738 | -0.87(-5.09%) |
May 30, 2019 | 17.49 | 18.55 | 17.05 | 17.18 | 4,480,242 | +0.96(+5.95%) |
May 29, 2019 | 16.77 | 16.87 | 16.20 | 16.21 | 3,288,076 | -0.66(-3.90%) |
May 28, 2019 | 17.26 | 17.46 | 16.84 | 16.87 | 1,689,047 | -0.33(-1.94%) |
May 24, 2019 | 17.17 | 17.38 | 16.76 | 17.21 | 1,880,249 | +0.10(+0.58%) |
May 23, 2019 | 17.16 | 17.29 | 16.86 | 17.11 | 1,620,022 | -0.26(-1.50%) |
May 22, 2019 | 18.05 | 18.14 | 17.35 | 17.37 | 1,643,781 | -0.79(-4.37%) |
May 21, 2019 | 18.15 | 18.29 | 17.84 | 18.16 | 1,536,449 | +0.07(+0.40%) |
May 20, 2019 | 18.16 | 18.37 | 17.99 | 18.09 | 1,406,516 | -0.18(-0.99%) |
May 17, 2019 | 18.31 | 18.77 | 18.21 | 18.27 | 832,276 | -0.14(-0.78%) |
May 16, 2019 | 18.38 | 18.81 | 18.32 | 18.41 | 827,994 | -0.01(-0.05%) |
May 15, 2019 | 18.34 | 18.57 | 18.16 | 18.42 | 1,143,854 | -0.10(-0.54%) |
May 14, 2019 | 18.36 | 18.67 | 17.91 | 18.52 | 1,873,764 | +0.21(+1.13%) |
May 13, 2019 | 19.27 | 19.29 | 18.24 | 18.31 | 1,828,776 | -1.33(-6.79%) |
May 10, 2019 | 19.57 | 19.73 | 19.03 | 19.65 | 1,233,157 | +0.10(+0.51%) |
May 09, 2019 | 19.32 | 19.63 | 19.22 | 19.55 | 1,242,847 | +0.01(+0.05%) |
May 08, 2019 | 19.58 | 19.76 | 19.33 | 19.54 | 1,451,159 | -0.09(-0.46%) |
May 07, 2019 | 20.02 | 20.39 | 19.54 | 19.63 | 1,719,636 | -0.44(-2.20%) |
May 06, 2019 | 20.66 | 20.69 | 20.04 | 20.07 | 2,157,589 | -0.87(-4.17%) |
May 03, 2019 | 20.70 | 21.08 | 20.68 | 20.95 | 1,193,435 | +0.44(+2.15%) |
May 02, 2019 | 20.32 | 20.80 | 20.26 | 20.50 | 1,256,524 | +0.17(+0.84%) |
May 01, 2019 | 20.13 | 20.39 | 19.95 | 20.33 | 1,833,447 | +0.28(+1.39%) |
Apr 30, 2019 | 19.93 | 20.22 | 19.83 | 20.05 | 2,385,483 | +0.05(+0.27%) |
Apr 29, 2019 | 19.31 | 20.13 | 19.21 | 20.00 | 1,829,677 | +0.61(+3.16%) |
Apr 26, 2019 | 19.25 | 19.61 | 18.94 | 19.39 | 3,677,504 | +0.11(+0.56%) |
Apr 25, 2019 | 19.58 | 19.95 | 19.23 | 19.28 | 1,697,288 | -0.28(-1.43%) |
Apr 24, 2019 | 19.51 | 19.72 | 19.31 | 19.56 | 1,889,097 | +0.28(+1.45%) |
Apr 23, 2019 | 19.10 | 19.31 | 18.81 | 19.28 | 1,620,098 | +0.26(+1.37%) |
Apr 22, 2019 | 20.32 | 20.40 | 18.89 | 19.02 | 2,834,349 | -1.26(-6.22%) |
Apr 18, 2019 | 20.38 | 20.69 | 20.20 | 20.28 | 1,501,115 | -0.26(-1.27%) |
Apr 17, 2019 | 20.89 | 21.04 | 20.46 | 20.54 | 1,504,878 | -0.28(-1.34%) |
Apr 16, 2019 | 20.77 | 20.95 | 20.65 | 20.82 | 2,705,567 | +0.01(+0.04%) |
Apr 15, 2019 | 20.74 | 20.93 | 20.63 | 20.81 | 1,333,176 | +0.02(+0.09%) |
Apr 12, 2019 | 20.94 | 20.95 | 20.42 | 20.79 | 1,846,408 | +0.37(+1.81%) |
Apr 11, 2019 | 20.41 | 20.55 | 20.10 | 20.42 | 1,594,085 | +0.00(+0.00%) |
Apr 10, 2019 | 20.10 | 20.53 | 20.04 | 20.42 | 1,695,261 | +0.40(+1.98%) |
Apr 09, 2019 | 19.85 | 20.29 | 19.77 | 20.03 | 1,749,828 | +0.21(+1.05%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.76 | 19.82 | 1,557,974 | -0.19(-0.95%) |
Apr 05, 2019 | 20.29 | 20.45 | 19.86 | 20.01 | 1,144,504 | -0.17(-0.85%) |
Apr 04, 2019 | 19.98 | 20.29 | 19.82 | 20.18 | 1,599,185 | +0.19(+0.95%) |
Apr 03, 2019 | 20.87 | 20.90 | 19.97 | 19.99 | 2,337,574 | -0.90(-4.31%) |