Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.94 | 21.32 | 20.33 | 20.56 | 726,800 | -0.83(-3.88%) |
May 30, 2019 | 20.90 | 21.93 | 20.65 | 21.39 | 1,275,511 | -0.18(-0.83%) |
May 29, 2019 | 20.45 | 21.81 | 19.79 | 21.57 | 6,833,023 | +3.59(+19.97%) |
May 28, 2019 | 18.07 | 18.35 | 17.80 | 17.98 | 415,679 | -0.07(-0.39%) |
May 24, 2019 | 18.48 | 18.82 | 17.62 | 18.05 | 1,183,100 | -0.38(-2.06%) |
May 23, 2019 | 18.75 | 18.99 | 18.31 | 18.43 | 426,174 | -0.52(-2.74%) |
May 22, 2019 | 19.00 | 19.10 | 18.29 | 18.95 | 486,516 | -0.05(-0.26%) |
May 21, 2019 | 18.37 | 19.14 | 18.26 | 19.00 | 485,216 | +0.79(+4.34%) |
May 20, 2019 | 18.94 | 18.94 | 18.10 | 18.21 | 624,823 | -0.82(-4.31%) |
May 17, 2019 | 18.99 | 19.84 | 18.99 | 19.03 | 717,400 | -0.13(-0.68%) |
May 16, 2019 | 18.83 | 19.45 | 18.81 | 19.16 | 995,162 | +0.45(+2.41%) |
May 15, 2019 | 18.00 | 18.83 | 17.82 | 18.71 | 507,973 | +0.48(+2.63%) |
May 14, 2019 | 17.93 | 18.55 | 17.70 | 18.23 | 586,119 | +0.55(+3.11%) |
May 13, 2019 | 18.44 | 18.71 | 17.63 | 17.68 | 1,250,880 | -1.13(-6.01%) |
May 10, 2019 | 19.06 | 19.73 | 18.71 | 18.81 | 1,003,600 | -0.47(-2.44%) |
May 09, 2019 | 18.87 | 19.64 | 18.56 | 19.28 | 515,922 | +0.15(+0.78%) |
May 08, 2019 | 18.78 | 19.47 | 17.92 | 19.13 | 762,332 | +0.13(+0.68%) |
May 07, 2019 | 19.90 | 20.04 | 18.79 | 19.00 | 1,115,942 | -1.15(-5.71%) |
May 06, 2019 | 19.40 | 20.22 | 19.02 | 20.15 | 557,253 | +0.40(+2.03%) |
May 03, 2019 | 19.57 | 20.08 | 19.43 | 19.75 | 757,000 | +0.19(+0.97%) |
May 02, 2019 | 18.96 | 19.61 | 18.73 | 19.56 | 525,177 | +0.62(+3.27%) |
May 01, 2019 | 19.10 | 19.47 | 18.84 | 18.94 | 470,002 | -0.14(-0.73%) |
Apr 30, 2019 | 19.46 | 19.65 | 18.85 | 19.08 | 690,663 | -0.39(-2.00%) |
Apr 29, 2019 | 19.45 | 19.62 | 19.34 | 19.47 | 507,926 | +0.12(+0.62%) |
Apr 26, 2019 | 19.38 | 19.50 | 18.92 | 19.35 | 442,800 | -0.05(-0.26%) |
Apr 25, 2019 | 19.24 | 19.54 | 18.64 | 19.40 | 489,317 | +0.36(+1.89%) |
Apr 24, 2019 | 19.00 | 19.32 | 18.37 | 19.04 | 753,053 | +0.13(+0.69%) |
Apr 23, 2019 | 17.75 | 19.15 | 17.70 | 18.91 | 858,596 | +1.21(+6.84%) |
Apr 22, 2019 | 18.14 | 18.25 | 17.46 | 17.70 | 745,707 | -0.44(-2.43%) |
Apr 18, 2019 | 18.10 | 18.46 | 17.32 | 18.14 | 750,400 | +0.07(+0.39%) |
Apr 17, 2019 | 19.46 | 19.79 | 18.01 | 18.07 | 1,137,151 | -1.21(-6.28%) |
Apr 16, 2019 | 19.54 | 19.63 | 19.10 | 19.28 | 745,934 | -0.16(-0.82%) |
Apr 15, 2019 | 18.75 | 19.83 | 18.59 | 19.44 | 1,255,693 | +0.71(+3.79%) |
Apr 12, 2019 | 19.37 | 19.63 | 18.62 | 18.73 | 713,600 | -0.74(-3.80%) |
Apr 11, 2019 | 20.25 | 20.25 | 19.39 | 19.47 | 799,367 | -0.87(-4.28%) |
Apr 10, 2019 | 20.52 | 20.67 | 20.14 | 20.34 | 620,009 | -0.12(-0.59%) |
Apr 09, 2019 | 20.13 | 20.59 | 19.98 | 20.46 | 443,481 | +0.29(+1.44%) |
Apr 08, 2019 | 19.78 | 20.85 | 19.67 | 20.17 | 1,323,080 | +0.50(+2.54%) |
Apr 05, 2019 | 19.67 | 19.88 | 19.56 | 19.67 | 443,400 | +0.07(+0.36%) |
Apr 04, 2019 | 19.76 | 19.77 | 19.30 | 19.60 | 333,680 | -0.18(-0.91%) |
Apr 03, 2019 | 19.82 | 19.94 | 19.51 | 19.78 | 342,973 | +0.17(+0.87%) |
Apr 02, 2019 | 19.57 | 19.69 | 19.22 | 19.61 | 335,466 | +0.02(+0.10%) |
Apr 01, 2019 | 19.78 | 19.94 | 19.49 | 19.59 | 375,389 | -0.03(-0.15%) |
Mar 29, 2019 | 19.30 | 19.68 | 19.01 | 19.62 | 461,200 | +0.52(+2.72%) |
Mar 28, 2019 | 18.84 | 19.18 | 18.62 | 19.10 | 480,756 | +0.31(+1.65%) |
Mar 27, 2019 | 18.98 | 19.23 | 18.52 | 18.79 | 531,777 | -0.20(-1.05%) |
Mar 26, 2019 | 18.37 | 19.03 | 18.37 | 18.99 | 395,178 | +0.74(+4.05%) |
Mar 25, 2019 | 18.31 | 18.86 | 18.17 | 18.25 | 450,832 | -0.05(-0.27%) |
Mar 22, 2019 | 19.49 | 19.53 | 18.27 | 18.30 | 591,500 | -1.34(-6.82%) |
Mar 21, 2019 | 19.17 | 19.69 | 19.17 | 19.64 | 470,006 | +0.27(+1.39%) |
Mar 20, 2019 | 19.51 | 19.91 | 19.19 | 19.37 | 564,685 | -0.15(-0.77%) |
Mar 19, 2019 | 19.17 | 19.85 | 19.15 | 19.52 | 658,817 | +0.46(+2.41%) |
Mar 18, 2019 | 18.37 | 19.10 | 18.24 | 19.06 | 615,265 | +0.69(+3.76%) |
Mar 15, 2019 | 18.97 | 19.23 | 18.17 | 18.37 | 1,716,700 | -0.58(-3.06%) |
Mar 14, 2019 | 19.45 | 19.49 | 18.91 | 18.95 | 795,322 | -0.53(-2.72%) |
Mar 13, 2019 | 19.12 | 19.87 | 17.88 | 19.48 | 3,535,456 | +2.05(+11.76%) |
Mar 12, 2019 | 17.26 | 17.52 | 16.76 | 17.43 | 592,216 | +0.30(+1.75%) |
Mar 11, 2019 | 16.67 | 17.16 | 16.36 | 17.13 | 601,345 | +0.53(+3.19%) |
Mar 08, 2019 | 16.14 | 16.65 | 16.08 | 16.60 | 413,500 | +0.25(+1.53%) |
Mar 07, 2019 | 16.13 | 16.61 | 15.73 | 16.35 | 433,218 | +0.25(+1.55%) |
Mar 06, 2019 | 16.66 | 16.79 | 16.03 | 16.10 | 610,544 | -0.54(-3.25%) |
Mar 05, 2019 | 17.08 | 17.19 | 16.63 | 16.64 | 438,411 | -0.49(-2.86%) |
Mar 04, 2019 | 17.34 | 17.50 | 16.55 | 17.13 | 679,198 | -0.09(-0.52%) |