Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.65 | 23.70 | 23.60 | 23.66 | 490,300 | -0.13(-0.55%) |
May 30, 2019 | 23.72 | 23.80 | 23.65 | 23.79 | 252,657 | +0.06(+0.25%) |
May 29, 2019 | 23.62 | 23.75 | 23.59 | 23.73 | 434,881 | +0.09(+0.38%) |
May 28, 2019 | 23.64 | 23.69 | 23.61 | 23.64 | 337,014 | +0.03(+0.13%) |
May 24, 2019 | 23.74 | 23.74 | 23.61 | 23.61 | 211,600 | -0.03(-0.13%) |
May 23, 2019 | 23.72 | 23.75 | 23.43 | 23.64 | 617,265 | -0.11(-0.46%) |
May 22, 2019 | 23.73 | 23.80 | 23.70 | 23.75 | 469,483 | +0.08(+0.34%) |
May 21, 2019 | 23.69 | 23.78 | 23.65 | 23.67 | 572,380 | +0.03(+0.13%) |
May 20, 2019 | 23.64 | 23.75 | 23.63 | 23.64 | 425,425 | +0.01(+0.04%) |
May 17, 2019 | 23.74 | 23.74 | 23.62 | 23.63 | 967,400 | -0.10(-0.42%) |
May 16, 2019 | 23.75 | 23.79 | 23.63 | 23.73 | 824,187 | -0.01(-0.04%) |
May 15, 2019 | 23.70 | 23.82 | 23.69 | 23.74 | 888,159 | -0.02(-0.08%) |
May 14, 2019 | 23.78 | 23.80 | 23.71 | 23.76 | 753,936 | +0.01(+0.04%) |
May 13, 2019 | 23.60 | 23.84 | 23.43 | 23.75 | 1,263,533 | +0.08(+0.34%) |
May 10, 2019 | 23.80 | 23.89 | 23.59 | 23.67 | 2,113,900 | -0.23(-0.96%) |
May 09, 2019 | 23.81 | 24.39 | 23.77 | 23.90 | 4,282,354 | +6.78(+39.60%) |
May 08, 2019 | 17.60 | 17.72 | 17.11 | 17.12 | 178,682 | -0.42(-2.39%) |
May 07, 2019 | 17.65 | 18.01 | 17.35 | 17.54 | 256,526 | -0.29(-1.63%) |
May 06, 2019 | 17.67 | 17.99 | 17.57 | 17.83 | 209,525 | -0.33(-1.82%) |
May 03, 2019 | 17.90 | 18.44 | 17.90 | 18.16 | 201,100 | +0.48(+2.71%) |
May 02, 2019 | 17.88 | 18.32 | 17.54 | 17.68 | 284,149 | -0.31(-1.72%) |
May 01, 2019 | 17.56 | 18.50 | 17.44 | 17.99 | 481,349 | +0.58(+3.33%) |
Apr 30, 2019 | 17.48 | 17.75 | 16.95 | 17.41 | 318,437 | -0.08(-0.46%) |
Apr 29, 2019 | 17.22 | 17.54 | 17.15 | 17.49 | 244,004 | +0.26(+1.51%) |
Apr 26, 2019 | 16.62 | 17.25 | 16.56 | 17.23 | 297,100 | +0.52(+3.11%) |
Apr 25, 2019 | 17.36 | 17.36 | 16.63 | 16.71 | 250,518 | -0.67(-3.86%) |
Apr 24, 2019 | 17.62 | 17.70 | 17.33 | 17.38 | 211,368 | -0.07(-0.40%) |
Apr 23, 2019 | 17.26 | 17.54 | 17.15 | 17.45 | 164,533 | +0.24(+1.39%) |
Apr 22, 2019 | 17.35 | 17.35 | 17.01 | 17.21 | 123,268 | -0.14(-0.81%) |
Apr 18, 2019 | 17.28 | 17.45 | 17.10 | 17.35 | 122,000 | +0.03(+0.17%) |
Apr 17, 2019 | 17.48 | 17.82 | 17.32 | 17.32 | 280,941 | -0.09(-0.52%) |
Apr 16, 2019 | 17.12 | 17.50 | 17.07 | 17.41 | 165,153 | +0.36(+2.11%) |
Apr 15, 2019 | 17.76 | 17.90 | 16.98 | 17.05 | 186,795 | -0.69(-3.89%) |
Apr 12, 2019 | 17.09 | 18.05 | 17.08 | 17.74 | 519,600 | +0.66(+3.86%) |
Apr 11, 2019 | 17.12 | 17.24 | 16.98 | 17.08 | 108,874 | -0.01(-0.06%) |
Apr 10, 2019 | 16.86 | 17.15 | 16.73 | 17.09 | 144,550 | +0.22(+1.30%) |
Apr 09, 2019 | 17.15 | 17.28 | 16.81 | 16.87 | 198,839 | -0.36(-2.09%) |
Apr 08, 2019 | 17.17 | 17.38 | 17.03 | 17.23 | 135,372 | -0.02(-0.12%) |
Apr 05, 2019 | 17.27 | 17.32 | 17.11 | 17.25 | 115,400 | +0.04(+0.23%) |
Apr 04, 2019 | 17.07 | 17.42 | 16.98 | 17.21 | 167,543 | +0.14(+0.82%) |
Apr 03, 2019 | 17.07 | 17.29 | 16.95 | 17.07 | 138,796 | +0.14(+0.83%) |
Apr 02, 2019 | 17.04 | 17.04 | 16.71 | 16.93 | 122,684 | -0.11(-0.65%) |
Apr 01, 2019 | 17.12 | 17.29 | 16.84 | 17.04 | 205,881 | +0.11(+0.65%) |
Mar 29, 2019 | 16.60 | 17.09 | 16.50 | 16.93 | 325,800 | +0.44(+2.67%) |
Mar 28, 2019 | 16.55 | 16.70 | 16.35 | 16.49 | 116,149 | -0.02(-0.12%) |
Mar 27, 2019 | 16.36 | 16.69 | 16.13 | 16.51 | 147,641 | +0.19(+1.16%) |
Mar 26, 2019 | 16.54 | 16.70 | 16.15 | 16.32 | 193,771 | -0.09(-0.55%) |
Mar 25, 2019 | 16.30 | 16.63 | 16.01 | 16.41 | 171,905 | +0.04(+0.24%) |
Mar 22, 2019 | 16.93 | 17.00 | 16.37 | 16.37 | 234,700 | -0.67(-3.93%) |
Mar 21, 2019 | 16.73 | 17.21 | 16.70 | 17.04 | 147,477 | +0.35(+2.10%) |
Mar 20, 2019 | 16.75 | 16.97 | 16.42 | 16.69 | 598,449 | -0.07(-0.42%) |
Mar 19, 2019 | 16.59 | 16.99 | 16.57 | 16.76 | 180,266 | +0.23(+1.39%) |
Mar 18, 2019 | 16.74 | 16.94 | 16.40 | 16.53 | 222,328 | -0.22(-1.31%) |
Mar 15, 2019 | 16.90 | 17.26 | 16.67 | 16.75 | 323,300 | -0.07(-0.42%) |
Mar 14, 2019 | 17.10 | 17.16 | 16.78 | 16.82 | 139,034 | -0.29(-1.69%) |
Mar 13, 2019 | 17.10 | 17.25 | 16.91 | 17.11 | 163,355 | +0.05(+0.29%) |
Mar 12, 2019 | 17.05 | 17.25 | 16.86 | 17.06 | 289,642 | +0.01(+0.06%) |
Mar 11, 2019 | 16.99 | 17.17 | 16.80 | 17.05 | 244,320 | +0.15(+0.89%) |
Mar 08, 2019 | 16.45 | 16.94 | 16.27 | 16.90 | 194,200 | +0.25(+1.50%) |
Mar 07, 2019 | 16.96 | 16.96 | 16.53 | 16.65 | 227,757 | -0.31(-1.83%) |
Mar 06, 2019 | 17.06 | 17.21 | 16.76 | 16.96 | 223,195 | -0.11(-0.64%) |
Mar 05, 2019 | 17.27 | 17.32 | 17.00 | 17.07 | 184,313 | -0.18(-1.04%) |
Mar 04, 2019 | 17.95 | 18.00 | 17.19 | 17.25 | 431,784 | -0.67(-3.74%) |