Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.89 | 15.16 | 14.44 | 14.78 | 1,099,700 | -0.23(-1.53%) |
May 30, 2019 | 15.86 | 16.11 | 14.91 | 15.01 | 1,513,568 | -0.89(-5.60%) |
May 29, 2019 | 14.95 | 15.97 | 14.50 | 15.90 | 2,240,899 | -0.18(-1.12%) |
May 28, 2019 | 16.77 | 16.98 | 16.03 | 16.08 | 941,346 | -0.66(-3.94%) |
May 24, 2019 | 16.75 | 17.02 | 16.61 | 16.74 | 3,419,600 | +0.16(+0.97%) |
May 23, 2019 | 17.04 | 17.14 | 16.41 | 16.58 | 1,005,567 | -0.71(-4.11%) |
May 22, 2019 | 17.25 | 17.56 | 16.83 | 17.29 | 859,807 | -0.12(-0.69%) |
May 21, 2019 | 16.71 | 17.61 | 16.63 | 17.41 | 1,516,821 | +1.05(+6.42%) |
May 20, 2019 | 17.00 | 17.20 | 16.28 | 16.36 | 1,640,030 | -0.71(-4.16%) |
May 17, 2019 | 17.93 | 18.09 | 16.97 | 17.07 | 1,988,800 | -1.02(-5.64%) |
May 16, 2019 | 18.90 | 19.47 | 17.90 | 18.09 | 1,280,465 | -0.68(-3.62%) |
May 15, 2019 | 18.63 | 18.89 | 18.29 | 18.77 | 824,453 | +0.03(+0.16%) |
May 14, 2019 | 18.45 | 19.09 | 18.12 | 18.74 | 845,765 | +0.54(+2.97%) |
May 13, 2019 | 18.80 | 19.18 | 18.04 | 18.20 | 1,066,512 | -1.08(-5.60%) |
May 10, 2019 | 19.31 | 19.64 | 18.77 | 19.28 | 981,600 | -0.18(-0.92%) |
May 09, 2019 | 19.78 | 19.85 | 19.09 | 19.46 | 985,928 | -0.52(-2.60%) |
May 08, 2019 | 19.31 | 20.37 | 19.25 | 19.98 | 1,652,489 | +0.52(+2.67%) |
May 07, 2019 | 19.05 | 20.69 | 19.05 | 19.46 | 2,752,361 | +0.36(+1.88%) |
May 06, 2019 | 18.55 | 19.31 | 18.27 | 19.10 | 1,246,379 | +0.15(+0.79%) |
May 03, 2019 | 18.41 | 19.25 | 18.27 | 18.95 | 1,242,700 | +0.51(+2.77%) |
May 02, 2019 | 18.32 | 18.58 | 17.20 | 18.44 | 2,518,138 | +0.73(+4.12%) |
May 01, 2019 | 18.28 | 18.40 | 17.67 | 17.71 | 2,903,213 | -0.56(-3.07%) |
Apr 30, 2019 | 18.80 | 19.15 | 18.12 | 18.27 | 1,369,761 | -0.54(-2.87%) |
Apr 29, 2019 | 19.07 | 19.34 | 18.74 | 18.81 | 1,047,803 | -0.26(-1.36%) |
Apr 26, 2019 | 19.13 | 19.16 | 18.68 | 19.07 | 1,629,500 | -0.03(-0.16%) |
Apr 25, 2019 | 19.83 | 19.87 | 19.05 | 19.10 | 1,588,278 | -0.77(-3.88%) |
Apr 24, 2019 | 20.83 | 20.93 | 19.83 | 19.87 | 1,187,381 | -0.96(-4.61%) |
Apr 23, 2019 | 20.25 | 20.98 | 19.96 | 20.83 | 1,347,551 | +0.51(+2.51%) |
Apr 22, 2019 | 20.67 | 20.97 | 20.11 | 20.32 | 1,096,144 | -0.56(-2.68%) |
Apr 18, 2019 | 20.73 | 21.00 | 19.80 | 20.88 | 1,227,800 | +0.08(+0.38%) |
Apr 17, 2019 | 21.39 | 21.44 | 20.15 | 20.80 | 1,559,396 | -0.41(-1.93%) |
Apr 16, 2019 | 20.53 | 21.35 | 19.90 | 21.21 | 1,671,078 | +0.66(+3.21%) |
Apr 15, 2019 | 21.75 | 21.79 | 20.42 | 20.55 | 4,023,583 | -2.93(-12.48%) |
Apr 12, 2019 | 23.88 | 24.75 | 23.11 | 23.48 | 1,241,100 | -0.28(-1.18%) |
Apr 11, 2019 | 24.76 | 24.81 | 23.66 | 23.76 | 950,780 | -0.98(-3.96%) |
Apr 10, 2019 | 24.38 | 24.77 | 24.01 | 24.74 | 547,312 | +0.40(+1.64%) |
Apr 09, 2019 | 25.02 | 25.29 | 24.29 | 24.34 | 763,184 | -0.81(-3.22%) |
Apr 08, 2019 | 25.57 | 25.88 | 25.06 | 25.15 | 748,203 | -0.52(-2.03%) |
Apr 05, 2019 | 25.22 | 25.84 | 24.98 | 25.67 | 1,011,200 | +0.56(+2.23%) |
Apr 04, 2019 | 25.29 | 25.50 | 24.69 | 25.11 | 1,054,011 | -0.17(-0.67%) |
Apr 03, 2019 | 24.99 | 25.70 | 24.72 | 25.28 | 1,033,173 | +0.49(+1.98%) |
Apr 02, 2019 | 24.24 | 25.10 | 24.05 | 24.79 | 831,368 | +0.54(+2.23%) |
Apr 01, 2019 | 25.07 | 25.36 | 23.87 | 24.25 | 1,283,992 | -0.57(-2.30%) |
Mar 29, 2019 | 24.50 | 25.10 | 24.46 | 24.82 | 904,300 | +0.46(+1.89%) |
Mar 28, 2019 | 23.18 | 24.79 | 23.00 | 24.36 | 1,378,315 | +1.08(+4.64%) |
Mar 27, 2019 | 23.57 | 23.83 | 22.86 | 23.28 | 957,811 | -0.27(-1.15%) |
Mar 26, 2019 | 23.12 | 23.86 | 22.49 | 23.55 | 1,732,531 | +0.51(+2.21%) |
Mar 25, 2019 | 24.72 | 24.73 | 22.95 | 23.04 | 2,337,810 | -1.80(-7.25%) |
Mar 22, 2019 | 26.05 | 26.33 | 24.80 | 24.84 | 1,443,500 | -1.29(-4.94%) |
Mar 21, 2019 | 25.04 | 26.17 | 25.04 | 26.13 | 823,641 | +0.83(+3.28%) |
Mar 20, 2019 | 26.13 | 26.25 | 24.94 | 25.30 | 1,345,891 | -0.98(-3.73%) |
Mar 19, 2019 | 27.41 | 27.50 | 26.24 | 26.28 | 1,565,639 | -1.20(-4.37%) |
Mar 18, 2019 | 28.08 | 28.71 | 27.44 | 27.48 | 1,502,307 | +0.04(+0.15%) |
Mar 15, 2019 | 27.41 | 28.11 | 27.12 | 27.44 | 1,645,500 | +0.05(+0.18%) |
Mar 14, 2019 | 27.95 | 28.20 | 27.32 | 27.39 | 777,946 | -0.48(-1.72%) |
Mar 13, 2019 | 28.05 | 28.80 | 27.77 | 27.87 | 1,225,151 | -0.15(-0.54%) |
Mar 12, 2019 | 27.52 | 28.50 | 27.01 | 28.02 | 1,724,770 | +0.38(+1.37%) |
Mar 11, 2019 | 27.37 | 27.66 | 25.84 | 27.64 | 2,029,343 | +0.17(+0.62%) |
Mar 08, 2019 | 27.12 | 28.14 | 26.90 | 27.47 | 3,513,400 | -0.11(-0.40%) |
Mar 07, 2019 | 27.33 | 28.50 | 26.44 | 27.58 | 1,798,987 | +0.10(+0.36%) |
Mar 06, 2019 | 29.10 | 29.10 | 27.30 | 27.48 | 2,287,647 | -1.54(-5.31%) |
Mar 05, 2019 | 29.43 | 29.62 | 28.57 | 29.02 | 1,262,837 | -0.60(-2.03%) |
Mar 04, 2019 | 30.42 | 30.76 | 29.08 | 29.62 | 1,640,064 | -0.37(-1.23%) |