Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.93 | 16.52 | 15.80 | 15.93 | 2,036,748 | -0.47(-2.84%) |
May 30, 2019 | 17.12 | 17.41 | 16.39 | 16.40 | 1,868,028 | -0.78(-4.51%) |
May 29, 2019 | 16.68 | 17.21 | 16.32 | 17.17 | 2,222,477 | +0.16(+0.97%) |
May 28, 2019 | 17.41 | 17.55 | 16.95 | 17.01 | 2,356,927 | -0.11(-0.62%) |
May 24, 2019 | 17.63 | 17.74 | 16.87 | 17.11 | 2,445,790 | -0.15(-0.84%) |
May 23, 2019 | 18.52 | 18.52 | 17.17 | 17.26 | 2,923,478 | -1.79(-9.41%) |
May 22, 2019 | 19.91 | 20.11 | 19.02 | 19.05 | 1,903,202 | -1.02(-5.07%) |
May 21, 2019 | 19.55 | 20.11 | 19.37 | 20.07 | 1,131,496 | +0.68(+3.50%) |
May 20, 2019 | 19.37 | 19.63 | 19.24 | 19.39 | 1,203,436 | +0.01(+0.05%) |
May 17, 2019 | 19.81 | 19.95 | 19.37 | 19.38 | 1,286,253 | -0.78(-3.85%) |
May 16, 2019 | 20.14 | 20.54 | 19.91 | 20.16 | 1,679,568 | +0.17(+0.87%) |
May 15, 2019 | 19.11 | 20.18 | 19.01 | 19.98 | 1,524,940 | +0.59(+3.05%) |
May 14, 2019 | 18.89 | 19.65 | 18.77 | 19.39 | 2,434,787 | +0.66(+3.52%) |
May 13, 2019 | 19.07 | 19.34 | 18.67 | 18.73 | 2,277,164 | -0.57(-2.96%) |
May 10, 2019 | 19.14 | 19.40 | 18.64 | 19.30 | 1,649,272 | -0.01(-0.05%) |
May 09, 2019 | 18.83 | 19.47 | 18.65 | 19.31 | 2,035,415 | +0.27(+1.42%) |
May 08, 2019 | 18.50 | 19.25 | 18.49 | 19.04 | 2,089,865 | +0.61(+3.31%) |
May 07, 2019 | 18.47 | 18.59 | 18.02 | 18.43 | 1,788,298 | -0.45(-2.36%) |
May 06, 2019 | 18.00 | 19.01 | 17.88 | 18.88 | 1,768,393 | +0.32(+1.72%) |
May 03, 2019 | 18.13 | 18.63 | 17.82 | 18.56 | 1,985,669 | +0.69(+3.85%) |
May 02, 2019 | 17.98 | 18.22 | 17.21 | 17.87 | 3,638,625 | -0.29(-1.60%) |
May 01, 2019 | 19.14 | 19.29 | 18.16 | 18.16 | 3,470,934 | -0.92(-4.83%) |
Apr 30, 2019 | 19.43 | 19.48 | 18.70 | 19.08 | 1,734,445 | -0.09(-0.45%) |
Apr 29, 2019 | 19.01 | 19.31 | 18.75 | 19.17 | 1,517,651 | +0.06(+0.30%) |
Apr 26, 2019 | 19.77 | 19.82 | 18.85 | 19.11 | 2,317,113 | -0.98(-4.87%) |
Apr 25, 2019 | 20.54 | 20.71 | 20.08 | 20.09 | 1,463,683 | -0.46(-2.22%) |
Apr 24, 2019 | 21.32 | 21.33 | 20.54 | 20.54 | 1,645,475 | -0.58(-2.75%) |
Apr 23, 2019 | 21.11 | 21.56 | 20.73 | 21.13 | 1,796,572 | -0.09(-0.41%) |
Apr 22, 2019 | 20.54 | 21.25 | 20.28 | 21.21 | 2,172,187 | +1.04(+5.14%) |
Apr 18, 2019 | 20.21 | 20.42 | 20.06 | 20.18 | 1,571,674 | -0.11(-0.53%) |
Apr 17, 2019 | 20.59 | 20.64 | 20.11 | 20.28 | 1,504,718 | -0.12(-0.57%) |
Apr 16, 2019 | 20.30 | 20.54 | 19.95 | 20.40 | 1,550,936 | +0.22(+1.10%) |
Apr 15, 2019 | 20.14 | 20.40 | 19.87 | 20.18 | 2,277,750 | -0.13(-0.62%) |
Apr 12, 2019 | 19.87 | 20.35 | 19.77 | 20.30 | 3,752,578 | +1.48(+7.88%) |
Apr 11, 2019 | 19.45 | 19.56 | 18.17 | 18.82 | 3,570,946 | -0.83(-4.24%) |
Apr 10, 2019 | 19.60 | 19.72 | 19.24 | 19.65 | 2,009,534 | +0.32(+1.65%) |
Apr 09, 2019 | 19.30 | 19.69 | 19.00 | 19.33 | 3,101,430 | +0.01(+0.05%) |
Apr 08, 2019 | 19.03 | 19.75 | 19.03 | 19.32 | 2,617,803 | +0.39(+2.05%) |
Apr 05, 2019 | 17.97 | 19.16 | 17.97 | 18.94 | 2,776,717 | +1.03(+5.74%) |
Apr 04, 2019 | 17.37 | 18.08 | 17.36 | 17.91 | 3,167,009 | +0.49(+2.84%) |
Apr 03, 2019 | 18.92 | 19.05 | 17.37 | 17.41 | 3,110,789 | -1.44(-7.66%) |
Apr 02, 2019 | 19.00 | 19.31 | 18.69 | 18.86 | 2,319,601 | -0.14(-0.71%) |
Apr 01, 2019 | 18.98 | 19.13 | 18.72 | 18.99 | 1,458,282 | +0.26(+1.40%) |
Mar 29, 2019 | 19.43 | 19.51 | 18.55 | 18.73 | 2,343,426 | -0.35(-1.83%) |
Mar 28, 2019 | 18.84 | 19.41 | 18.80 | 19.08 | 3,871,563 | +0.07(+0.36%) |
Mar 27, 2019 | 18.95 | 19.34 | 18.75 | 19.01 | 2,174,715 | +0.11(+0.56%) |
Mar 26, 2019 | 18.68 | 19.36 | 18.58 | 18.91 | 2,210,967 | +0.65(+3.56%) |
Mar 25, 2019 | 18.22 | 18.36 | 17.70 | 18.26 | 1,932,252 | -0.07(-0.37%) |
Mar 22, 2019 | 19.02 | 19.08 | 18.02 | 18.33 | 2,814,175 | -1.06(-5.45%) |
Mar 21, 2019 | 18.98 | 19.63 | 18.92 | 19.38 | 2,904,839 | +0.34(+1.78%) |
Mar 20, 2019 | 18.37 | 19.46 | 18.32 | 19.04 | 2,864,114 | +0.57(+3.10%) |
Mar 19, 2019 | 18.72 | 18.88 | 18.37 | 18.47 | 3,119,680 | -0.07(-0.37%) |
Mar 18, 2019 | 18.11 | 18.61 | 18.06 | 18.54 | 3,276,847 | +0.43(+2.35%) |
Mar 15, 2019 | 17.66 | 18.28 | 17.62 | 18.11 | 3,485,214 | +0.16(+0.86%) |
Mar 14, 2019 | 17.97 | 18.25 | 17.91 | 17.96 | 1,938,962 | -0.07(-0.38%) |
Mar 13, 2019 | 17.94 | 18.47 | 17.73 | 18.03 | 3,653,287 | +0.40(+2.25%) |
Mar 12, 2019 | 16.78 | 17.69 | 16.68 | 17.63 | 3,234,965 | +0.99(+5.94%) |
Mar 11, 2019 | 16.41 | 16.80 | 16.19 | 16.64 | 1,674,862 | +0.46(+2.81%) |
Mar 08, 2019 | 16.47 | 16.47 | 15.87 | 16.18 | 1,862,461 | -0.47(-2.79%) |
Mar 07, 2019 | 16.97 | 17.09 | 16.58 | 16.65 | 1,573,806 | -0.28(-1.66%) |
Mar 06, 2019 | 17.62 | 17.62 | 16.78 | 16.93 | 2,892,260 | -0.82(-4.64%) |
Mar 05, 2019 | 17.48 | 17.78 | 17.06 | 17.75 | 2,315,614 | +0.32(+1.83%) |
Mar 04, 2019 | 17.66 | 17.75 | 17.09 | 17.43 | 2,743,370 | -0.04(-0.22%) |