Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.95 | 23.15 | 22.22 | 22.95 | 271,400 | -0.20(-0.86%) |
May 30, 2019 | 23.18 | 23.71 | 23.10 | 23.15 | 271,285 | +0.08(+0.35%) |
May 29, 2019 | 23.52 | 23.55 | 22.80 | 23.07 | 267,810 | -0.48(-2.04%) |
May 28, 2019 | 22.50 | 23.57 | 22.35 | 23.55 | 431,631 | +1.05(+4.67%) |
May 24, 2019 | 21.79 | 22.75 | 21.69 | 22.50 | 279,400 | +0.71(+3.26%) |
May 23, 2019 | 21.54 | 21.84 | 21.16 | 21.79 | 80,740 | -0.01(-0.05%) |
May 22, 2019 | 21.46 | 21.81 | 21.16 | 21.80 | 155,992 | +0.39(+1.82%) |
May 21, 2019 | 20.46 | 21.67 | 20.46 | 21.41 | 215,768 | +1.03(+5.05%) |
May 20, 2019 | 19.54 | 20.47 | 19.21 | 20.38 | 142,726 | +0.60(+3.03%) |
May 17, 2019 | 19.71 | 19.99 | 19.44 | 19.78 | 179,200 | -0.32(-1.59%) |
May 16, 2019 | 20.10 | 20.89 | 19.88 | 20.10 | 360,916 | +0.03(+0.15%) |
May 15, 2019 | 20.05 | 20.45 | 19.73 | 20.07 | 347,753 | -0.11(-0.55%) |
May 14, 2019 | 20.64 | 20.96 | 20.08 | 20.18 | 371,276 | -0.82(-3.90%) |
May 13, 2019 | 20.34 | 21.42 | 20.22 | 21.00 | 504,073 | -0.25(-1.18%) |
May 10, 2019 | 16.51 | 22.00 | 16.51 | 21.25 | 1,527,800 | +4.38(+25.96%) |
May 09, 2019 | 17.41 | 17.44 | 16.81 | 16.87 | 359,920 | -0.71(-4.04%) |
May 08, 2019 | 17.12 | 17.69 | 16.59 | 17.58 | 89,756 | +0.46(+2.69%) |
May 07, 2019 | 17.17 | 17.39 | 17.05 | 17.12 | 169,852 | -0.27(-1.55%) |
May 06, 2019 | 16.65 | 17.47 | 15.64 | 17.39 | 199,795 | +0.43(+2.54%) |
May 03, 2019 | 15.87 | 17.00 | 15.87 | 16.96 | 234,400 | +1.16(+7.34%) |
May 02, 2019 | 15.52 | 15.98 | 15.46 | 15.80 | 94,184 | +0.19(+1.22%) |
May 01, 2019 | 15.57 | 15.96 | 15.48 | 15.61 | 78,529 | +0.01(+0.06%) |
Apr 30, 2019 | 15.11 | 15.64 | 15.02 | 15.60 | 267,385 | +0.48(+3.17%) |
Apr 29, 2019 | 15.13 | 15.38 | 14.96 | 15.12 | 123,250 | +0.07(+0.47%) |
Apr 26, 2019 | 14.98 | 15.12 | 14.84 | 15.05 | 89,900 | +0.07(+0.47%) |
Apr 25, 2019 | 14.88 | 15.12 | 14.71 | 14.98 | 138,049 | +0.05(+0.33%) |
Apr 24, 2019 | 14.88 | 15.00 | 14.55 | 14.93 | 259,390 | +0.04(+0.27%) |
Apr 23, 2019 | 14.61 | 15.06 | 14.53 | 14.89 | 204,893 | +0.31(+2.13%) |
Apr 22, 2019 | 14.71 | 14.76 | 14.43 | 14.58 | 71,597 | -0.17(-1.15%) |
Apr 18, 2019 | 14.88 | 14.98 | 14.14 | 14.75 | 163,200 | -0.14(-0.94%) |
Apr 17, 2019 | 15.61 | 15.65 | 14.89 | 14.89 | 136,590 | -0.62(-4.00%) |
Apr 16, 2019 | 15.39 | 15.63 | 15.30 | 15.51 | 78,474 | +0.21(+1.37%) |
Apr 15, 2019 | 15.44 | 15.84 | 15.13 | 15.30 | 149,968 | -0.19(-1.23%) |
Apr 12, 2019 | 15.88 | 15.88 | 15.38 | 15.49 | 50,000 | -0.21(-1.34%) |
Apr 11, 2019 | 15.77 | 15.80 | 15.25 | 15.70 | 91,608 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 15.98 | 15.04 | 15.72 | 212,028 | -0.23(-1.44%) |
Apr 09, 2019 | 16.23 | 16.23 | 15.89 | 15.95 | 74,502 | -0.33(-2.03%) |
Apr 08, 2019 | 16.77 | 16.93 | 16.20 | 16.28 | 97,461 | -0.54(-3.21%) |
Apr 05, 2019 | 16.88 | 17.10 | 16.56 | 16.82 | 124,100 | +0.02(+0.12%) |
Apr 04, 2019 | 16.83 | 16.86 | 16.47 | 16.80 | 91,604 | +0.06(+0.36%) |
Apr 03, 2019 | 17.23 | 17.23 | 16.59 | 16.74 | 108,813 | -0.35(-2.05%) |
Apr 02, 2019 | 17.04 | 17.21 | 16.61 | 17.09 | 96,299 | +0.04(+0.23%) |
Apr 01, 2019 | 16.73 | 17.14 | 16.46 | 17.05 | 123,297 | +0.51(+3.08%) |
Mar 29, 2019 | 16.53 | 16.97 | 16.40 | 16.54 | 355,300 | +0.02(+0.12%) |
Mar 28, 2019 | 16.02 | 16.93 | 16.02 | 16.52 | 114,328 | +0.53(+3.31%) |
Mar 27, 2019 | 15.86 | 16.05 | 15.38 | 15.99 | 142,612 | +0.19(+1.20%) |
Mar 26, 2019 | 15.94 | 16.10 | 15.67 | 15.80 | 170,396 | +0.02(+0.13%) |
Mar 25, 2019 | 15.36 | 15.82 | 15.13 | 15.78 | 189,122 | +0.43(+2.80%) |
Mar 22, 2019 | 16.09 | 16.09 | 15.10 | 15.35 | 151,900 | -0.78(-4.84%) |
Mar 21, 2019 | 15.92 | 16.36 | 15.70 | 16.13 | 124,100 | +0.13(+0.81%) |
Mar 20, 2019 | 15.63 | 16.41 | 15.45 | 16.00 | 146,390 | +0.35(+2.24%) |
Mar 19, 2019 | 15.68 | 15.92 | 15.44 | 15.65 | 165,695 | -0.04(-0.25%) |
Mar 18, 2019 | 15.55 | 15.83 | 15.50 | 15.69 | 183,276 | +0.14(+0.90%) |
Mar 15, 2019 | 15.54 | 15.84 | 15.26 | 15.55 | 135,100 | +0.04(+0.26%) |
Mar 14, 2019 | 15.44 | 15.77 | 15.16 | 15.51 | 189,207 | +0.00(+0.00%) |
Mar 13, 2019 | 15.97 | 16.07 | 15.34 | 15.51 | 285,402 | -0.40(-2.51%) |
Mar 12, 2019 | 16.28 | 16.50 | 15.70 | 15.91 | 195,911 | -0.28(-1.73%) |
Mar 11, 2019 | 16.08 | 16.35 | 15.67 | 16.19 | 194,549 | +0.19(+1.19%) |
Mar 08, 2019 | 16.22 | 16.68 | 15.59 | 16.00 | 172,900 | -0.51(-3.09%) |
Mar 07, 2019 | 17.18 | 17.39 | 16.41 | 16.51 | 214,464 | -0.58(-3.39%) |
Mar 06, 2019 | 17.00 | 17.67 | 16.50 | 17.09 | 965,519 | -1.32(-7.17%) |
Mar 05, 2019 | 18.11 | 18.77 | 17.93 | 18.41 | 159,540 | +0.30(+1.66%) |
Mar 04, 2019 | 19.53 | 19.64 | 17.21 | 18.11 | 322,474 | -1.13(-5.87%) |