Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.00 | 19.41 | 18.61 | 19.09 | 913,800 | -0.32(-1.65%) |
May 30, 2019 | 18.42 | 20.09 | 18.42 | 19.41 | 1,829,427 | +1.72(+9.72%) |
May 29, 2019 | 17.69 | 17.86 | 17.35 | 17.69 | 831,944 | -0.08(-0.45%) |
May 28, 2019 | 17.65 | 18.04 | 17.40 | 17.77 | 498,331 | +0.15(+0.85%) |
May 24, 2019 | 17.50 | 17.75 | 17.41 | 17.62 | 454,900 | +0.24(+1.38%) |
May 23, 2019 | 17.75 | 17.88 | 17.01 | 17.38 | 759,902 | -0.55(-3.07%) |
May 22, 2019 | 17.84 | 18.11 | 17.70 | 17.93 | 581,097 | -0.01(-0.06%) |
May 21, 2019 | 17.67 | 18.23 | 17.67 | 17.94 | 509,583 | +0.50(+2.87%) |
May 20, 2019 | 17.38 | 17.62 | 16.90 | 17.44 | 579,324 | -0.07(-0.40%) |
May 17, 2019 | 18.01 | 18.22 | 17.50 | 17.51 | 1,106,100 | -0.92(-4.99%) |
May 16, 2019 | 18.14 | 18.59 | 18.09 | 18.43 | 409,481 | +0.31(+1.71%) |
May 15, 2019 | 17.61 | 18.25 | 17.61 | 18.12 | 524,933 | +0.24(+1.34%) |
May 14, 2019 | 17.87 | 18.27 | 17.77 | 17.88 | 674,162 | +0.05(+0.28%) |
May 13, 2019 | 19.00 | 19.00 | 17.65 | 17.83 | 991,905 | -1.29(-6.75%) |
May 10, 2019 | 18.76 | 19.39 | 18.61 | 19.12 | 775,600 | +0.24(+1.27%) |
May 09, 2019 | 19.37 | 19.45 | 18.58 | 18.88 | 882,680 | -0.78(-3.97%) |
May 08, 2019 | 20.18 | 20.27 | 19.53 | 19.66 | 515,962 | -0.48(-2.38%) |
May 07, 2019 | 19.99 | 20.28 | 19.75 | 20.14 | 499,220 | +0.11(+0.55%) |
May 06, 2019 | 20.66 | 20.83 | 20.02 | 20.03 | 869,543 | -1.42(-6.62%) |
May 03, 2019 | 20.50 | 21.46 | 20.38 | 21.45 | 1,674,300 | +1.05(+5.15%) |
May 02, 2019 | 20.65 | 20.91 | 20.20 | 20.40 | 622,623 | -0.23(-1.11%) |
May 01, 2019 | 20.18 | 20.83 | 20.13 | 20.63 | 873,657 | +0.65(+3.25%) |
Apr 30, 2019 | 19.92 | 20.07 | 19.59 | 19.98 | 544,675 | -0.05(-0.25%) |
Apr 29, 2019 | 20.58 | 20.59 | 19.95 | 20.03 | 426,051 | -0.24(-1.18%) |
Apr 26, 2019 | 20.08 | 20.31 | 20.00 | 20.27 | 517,400 | +0.21(+1.05%) |
Apr 25, 2019 | 20.06 | 20.46 | 19.93 | 20.06 | 580,479 | -0.12(-0.59%) |
Apr 24, 2019 | 20.25 | 20.75 | 20.16 | 20.18 | 893,563 | -0.08(-0.39%) |
Apr 23, 2019 | 19.67 | 20.30 | 19.64 | 20.26 | 1,530,489 | +0.68(+3.47%) |
Apr 22, 2019 | 19.02 | 19.63 | 19.02 | 19.58 | 765,237 | +0.57(+3.00%) |
Apr 18, 2019 | 19.19 | 19.37 | 18.90 | 19.01 | 612,000 | -0.13(-0.68%) |
Apr 17, 2019 | 19.33 | 19.75 | 19.00 | 19.14 | 875,948 | +0.02(+0.10%) |
Apr 16, 2019 | 18.96 | 19.36 | 18.86 | 19.12 | 838,062 | +0.29(+1.54%) |
Apr 15, 2019 | 18.80 | 19.02 | 18.64 | 18.83 | 809,964 | +0.01(+0.05%) |
Apr 12, 2019 | 18.55 | 19.10 | 18.44 | 18.82 | 1,567,800 | +0.36(+1.95%) |
Apr 11, 2019 | 18.72 | 18.87 | 18.25 | 18.46 | 629,349 | -0.35(-1.86%) |
Apr 10, 2019 | 19.01 | 19.37 | 18.43 | 18.81 | 681,868 | -0.11(-0.58%) |
Apr 09, 2019 | 19.45 | 19.54 | 18.85 | 18.92 | 666,309 | -0.53(-2.72%) |
Apr 08, 2019 | 19.30 | 19.55 | 19.06 | 19.45 | 350,707 | +0.13(+0.67%) |
Apr 05, 2019 | 19.30 | 19.54 | 19.22 | 19.32 | 558,800 | +0.18(+0.94%) |
Apr 04, 2019 | 19.15 | 19.25 | 18.91 | 19.14 | 372,425 | +0.00(+0.00%) |
Apr 03, 2019 | 19.13 | 19.35 | 18.71 | 19.14 | 580,015 | +0.15(+0.79%) |
Apr 02, 2019 | 19.01 | 19.25 | 18.40 | 18.99 | 775,959 | -0.10(-0.52%) |
Apr 01, 2019 | 18.75 | 19.19 | 18.64 | 19.09 | 672,518 | +0.46(+2.47%) |
Mar 29, 2019 | 18.81 | 19.12 | 18.41 | 18.63 | 598,000 | -0.15(-0.80%) |
Mar 28, 2019 | 18.23 | 18.85 | 18.14 | 18.78 | 830,751 | +0.48(+2.62%) |
Mar 27, 2019 | 18.16 | 18.45 | 17.63 | 18.30 | 792,367 | +0.10(+0.55%) |
Mar 26, 2019 | 18.68 | 18.70 | 17.92 | 18.20 | 1,051,823 | -0.32(-1.73%) |
Mar 25, 2019 | 18.74 | 18.82 | 18.14 | 18.52 | 1,920,094 | -0.23(-1.23%) |
Mar 22, 2019 | 19.20 | 19.24 | 18.49 | 18.75 | 3,732,500 | -0.53(-2.75%) |
Mar 21, 2019 | 21.54 | 21.54 | 19.10 | 19.28 | 5,552,646 | -4.34(-18.37%) |
Mar 20, 2019 | 23.48 | 23.76 | 23.01 | 23.62 | 1,319,519 | +0.14(+0.60%) |
Mar 19, 2019 | 23.37 | 23.63 | 23.27 | 23.48 | 789,985 | +0.15(+0.64%) |
Mar 18, 2019 | 23.40 | 23.70 | 22.92 | 23.33 | 649,718 | +0.04(+0.17%) |
Mar 15, 2019 | 23.60 | 23.75 | 23.12 | 23.29 | 700,600 | -0.19(-0.81%) |
Mar 14, 2019 | 23.75 | 23.83 | 23.29 | 23.48 | 459,712 | -0.18(-0.76%) |
Mar 13, 2019 | 23.72 | 23.90 | 23.26 | 23.66 | 1,029,792 | +0.03(+0.13%) |
Mar 12, 2019 | 23.60 | 24.00 | 23.37 | 23.63 | 769,674 | +0.07(+0.30%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.07 | 23.56 | 702,639 | +0.49(+2.12%) |
Mar 08, 2019 | 23.00 | 23.48 | 22.08 | 23.07 | 710,900 | -0.23(-0.99%) |
Mar 07, 2019 | 23.53 | 23.93 | 22.75 | 23.30 | 560,809 | -0.25(-1.06%) |
Mar 06, 2019 | 24.04 | 24.22 | 23.19 | 23.55 | 705,482 | -0.66(-2.73%) |
Mar 05, 2019 | 24.35 | 24.62 | 23.97 | 24.21 | 373,505 | -0.22(-0.90%) |
Mar 04, 2019 | 25.20 | 25.24 | 23.86 | 24.43 | 690,539 | -0.56(-2.24%) |