Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.03 | 15.21 | 14.76 | 14.76 | 403,624 | -0.33(-2.19%) |
May 30, 2019 | 14.95 | 15.25 | 14.95 | 15.09 | 278,759 | +0.16(+1.04%) |
May 29, 2019 | 14.92 | 15.01 | 14.13 | 14.93 | 405,274 | -0.15(-0.96%) |
May 28, 2019 | 15.21 | 15.46 | 15.04 | 15.08 | 340,699 | -0.11(-0.70%) |
May 24, 2019 | 15.33 | 15.38 | 15.10 | 15.19 | 376,503 | -0.06(-0.38%) |
May 23, 2019 | 15.55 | 15.64 | 15.20 | 15.24 | 424,462 | -0.49(-3.14%) |
May 22, 2019 | 15.78 | 15.97 | 15.53 | 15.74 | 446,464 | -0.28(-1.76%) |
May 21, 2019 | 16.30 | 16.49 | 15.94 | 16.02 | 502,694 | -0.38(-2.31%) |
May 20, 2019 | 16.17 | 16.44 | 15.93 | 16.40 | 458,821 | -0.01(-0.06%) |
May 17, 2019 | 16.80 | 16.88 | 16.23 | 16.41 | 601,208 | -0.57(-3.37%) |
May 16, 2019 | 16.87 | 17.37 | 16.56 | 16.98 | 476,218 | -0.03(-0.17%) |
May 15, 2019 | 16.83 | 17.08 | 16.52 | 17.01 | 987,147 | -0.10(-0.57%) |
May 14, 2019 | 16.93 | 17.16 | 16.56 | 17.11 | 781,534 | +0.04(+0.23%) |
May 13, 2019 | 20.38 | 20.97 | 16.22 | 17.07 | 1,577,801 | -3.88(-18.52%) |
May 10, 2019 | 21.39 | 22.30 | 19.45 | 20.95 | 837,670 | -1.51(-6.74%) |
May 09, 2019 | 21.71 | 22.53 | 21.57 | 22.46 | 454,912 | +0.71(+3.25%) |
May 08, 2019 | 21.62 | 22.16 | 21.50 | 21.75 | 360,654 | +0.14(+0.63%) |
May 07, 2019 | 21.75 | 22.02 | 21.41 | 21.61 | 457,046 | -0.31(-1.42%) |
May 06, 2019 | 21.36 | 22.07 | 21.36 | 21.93 | 488,259 | +0.34(+1.57%) |
May 03, 2019 | 21.23 | 21.59 | 21.03 | 21.59 | 250,589 | +0.36(+1.69%) |
May 02, 2019 | 21.77 | 21.78 | 21.11 | 21.23 | 229,986 | -0.59(-2.71%) |
May 01, 2019 | 22.10 | 22.36 | 21.82 | 21.82 | 574,635 | -0.28(-1.27%) |
Apr 30, 2019 | 22.25 | 22.31 | 21.94 | 22.10 | 624,782 | -0.13(-0.57%) |
Apr 29, 2019 | 21.93 | 22.26 | 21.85 | 22.23 | 234,054 | +0.26(+1.19%) |
Apr 26, 2019 | 21.65 | 21.97 | 21.53 | 21.96 | 554,184 | +0.32(+1.48%) |
Apr 25, 2019 | 21.58 | 21.87 | 21.36 | 21.64 | 221,005 | +0.00(+0.00%) |
Apr 24, 2019 | 21.69 | 21.91 | 21.24 | 21.64 | 264,260 | -0.10(-0.45%) |
Apr 23, 2019 | 21.50 | 21.81 | 21.04 | 21.74 | 334,989 | +0.31(+1.45%) |
Apr 22, 2019 | 21.88 | 21.90 | 21.29 | 21.43 | 262,623 | -0.48(-2.21%) |
Apr 18, 2019 | 22.31 | 22.31 | 21.87 | 21.92 | 259,561 | -0.43(-1.91%) |
Apr 17, 2019 | 22.42 | 22.57 | 22.26 | 22.34 | 247,751 | -0.07(-0.30%) |
Apr 16, 2019 | 22.48 | 22.57 | 22.25 | 22.41 | 344,496 | +0.01(+0.04%) |
Apr 15, 2019 | 22.21 | 22.50 | 22.01 | 22.40 | 224,593 | +0.22(+1.01%) |
Apr 12, 2019 | 22.10 | 22.22 | 21.75 | 22.18 | 535,622 | +0.20(+0.93%) |
Apr 11, 2019 | 22.20 | 22.38 | 21.93 | 21.97 | 279,432 | -0.22(-1.00%) |
Apr 10, 2019 | 21.59 | 22.27 | 21.52 | 22.20 | 345,316 | +0.64(+2.97%) |
Apr 09, 2019 | 21.50 | 21.75 | 21.43 | 21.56 | 379,946 | +0.00(+0.00%) |
Apr 08, 2019 | 21.34 | 21.72 | 21.30 | 21.56 | 358,659 | +0.22(+1.05%) |
Apr 05, 2019 | 21.14 | 21.45 | 21.07 | 21.33 | 510,976 | +0.22(+1.06%) |
Apr 04, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 367,860 | +0.40(+1.94%) |
Apr 03, 2019 | 20.65 | 20.97 | 20.58 | 20.71 | 440,702 | +0.06(+0.31%) |
Apr 02, 2019 | 20.62 | 20.83 | 20.37 | 20.65 | 421,045 | +0.04(+0.19%) |
Apr 01, 2019 | 20.39 | 20.66 | 20.34 | 20.61 | 551,828 | +0.24(+1.19%) |
Mar 29, 2019 | 20.67 | 20.74 | 20.20 | 20.36 | 645,551 | -0.23(-1.13%) |
Mar 28, 2019 | 20.76 | 20.89 | 20.49 | 20.60 | 744,236 | -0.09(-0.42%) |
Mar 27, 2019 | 20.87 | 21.03 | 20.63 | 20.68 | 492,590 | -0.15(-0.70%) |
Mar 26, 2019 | 21.05 | 21.21 | 20.81 | 20.83 | 305,694 | -0.09(-0.42%) |
Mar 25, 2019 | 20.99 | 21.19 | 20.82 | 20.92 | 418,377 | -0.07(-0.32%) |
Mar 22, 2019 | 21.25 | 21.34 | 20.74 | 20.98 | 441,780 | -0.44(-2.04%) |
Mar 21, 2019 | 21.13 | 21.89 | 21.04 | 21.42 | 679,554 | +0.21(+1.01%) |
Mar 20, 2019 | 21.86 | 22.01 | 21.03 | 21.21 | 500,815 | -0.60(-2.76%) |
Mar 19, 2019 | 21.78 | 22.11 | 21.71 | 21.81 | 578,276 | +0.08(+0.36%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.44 | 21.73 | 523,271 | +0.01(+0.04%) |
Mar 15, 2019 | 21.97 | 22.04 | 21.54 | 21.72 | 691,235 | -0.19(-0.88%) |
Mar 14, 2019 | 22.29 | 22.37 | 21.87 | 21.92 | 313,858 | -0.34(-1.53%) |
Mar 13, 2019 | 22.40 | 22.50 | 22.09 | 22.25 | 432,988 | -0.11(-0.48%) |
Mar 12, 2019 | 22.14 | 22.65 | 22.05 | 22.36 | 590,356 | +0.21(+0.96%) |
Mar 11, 2019 | 21.68 | 22.17 | 21.44 | 22.15 | 463,890 | +0.47(+2.19%) |
Mar 08, 2019 | 21.54 | 21.71 | 21.52 | 21.67 | 380,527 | -0.10(-0.44%) |
Mar 07, 2019 | 22.06 | 22.11 | 21.48 | 21.77 | 692,311 | -0.23(-1.06%) |
Mar 06, 2019 | 22.00 | 22.14 | 21.74 | 22.00 | 713,365 | -0.01(-0.04%) |
Mar 05, 2019 | 21.67 | 22.25 | 21.56 | 22.01 | 925,391 | +0.33(+1.52%) |
Mar 04, 2019 | 21.95 | 21.96 | 21.43 | 21.68 | 983,891 | +0.02(+0.09%) |