Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.70 | 20.38 | 19.17 | 19.28 | 668,900 | -0.66(-3.31%) |
May 30, 2019 | 20.37 | 20.49 | 19.74 | 19.94 | 580,133 | -0.25(-1.24%) |
May 29, 2019 | 20.08 | 20.65 | 19.81 | 20.19 | 947,078 | -0.06(-0.30%) |
May 28, 2019 | 19.10 | 20.55 | 18.96 | 20.25 | 1,893,920 | +1.28(+6.75%) |
May 24, 2019 | 18.65 | 19.14 | 18.45 | 18.97 | 625,900 | +0.64(+3.49%) |
May 23, 2019 | 18.47 | 18.89 | 18.09 | 18.33 | 462,047 | -0.49(-2.60%) |
May 22, 2019 | 19.03 | 19.52 | 18.37 | 18.82 | 440,466 | -0.35(-1.83%) |
May 21, 2019 | 18.62 | 19.17 | 18.43 | 19.17 | 437,917 | +0.73(+3.96%) |
May 20, 2019 | 18.55 | 19.05 | 18.29 | 18.44 | 561,871 | -0.30(-1.60%) |
May 17, 2019 | 19.31 | 19.50 | 18.22 | 18.74 | 1,236,400 | -0.81(-4.14%) |
May 16, 2019 | 18.24 | 20.04 | 18.21 | 19.55 | 1,752,875 | +1.18(+6.42%) |
May 15, 2019 | 17.02 | 18.38 | 17.02 | 18.37 | 833,372 | +1.09(+6.31%) |
May 14, 2019 | 16.89 | 17.45 | 16.41 | 17.28 | 1,032,678 | +0.57(+3.41%) |
May 13, 2019 | 16.95 | 17.13 | 16.59 | 16.71 | 697,894 | -0.73(-4.19%) |
May 10, 2019 | 16.38 | 17.46 | 16.25 | 17.44 | 462,800 | +0.88(+5.31%) |
May 09, 2019 | 16.35 | 16.81 | 16.00 | 16.56 | 941,092 | +0.04(+0.24%) |
May 08, 2019 | 16.66 | 17.03 | 16.00 | 16.52 | 683,358 | -0.46(-2.71%) |
May 07, 2019 | 17.64 | 18.14 | 16.82 | 16.98 | 1,239,502 | -0.93(-5.19%) |
May 06, 2019 | 16.65 | 18.10 | 16.35 | 17.91 | 523,368 | +0.76(+4.43%) |
May 03, 2019 | 16.87 | 17.18 | 16.54 | 17.15 | 1,530,200 | +0.42(+2.51%) |
May 02, 2019 | 16.29 | 16.94 | 16.14 | 16.73 | 320,270 | +0.41(+2.51%) |
May 01, 2019 | 16.86 | 16.92 | 16.30 | 16.32 | 719,198 | -0.48(-2.86%) |
Apr 30, 2019 | 17.40 | 17.50 | 16.34 | 16.80 | 1,213,910 | -0.69(-3.95%) |
Apr 29, 2019 | 17.41 | 17.70 | 17.17 | 17.49 | 305,487 | +0.15(+0.87%) |
Apr 26, 2019 | 17.43 | 17.43 | 16.53 | 17.34 | 1,095,800 | -0.15(-0.86%) |
Apr 25, 2019 | 16.85 | 17.58 | 16.67 | 17.49 | 405,779 | +0.65(+3.86%) |
Apr 24, 2019 | 17.02 | 17.48 | 16.52 | 16.84 | 691,122 | -0.10(-0.59%) |
Apr 23, 2019 | 16.26 | 17.11 | 15.77 | 16.94 | 453,443 | +0.71(+4.37%) |
Apr 22, 2019 | 15.88 | 16.46 | 15.58 | 16.23 | 339,442 | +0.21(+1.31%) |
Apr 18, 2019 | 15.81 | 16.05 | 15.10 | 16.02 | 485,800 | +0.41(+2.63%) |
Apr 17, 2019 | 16.52 | 16.84 | 15.25 | 15.61 | 899,106 | -0.89(-5.39%) |
Apr 16, 2019 | 16.48 | 16.67 | 16.24 | 16.50 | 388,823 | +0.18(+1.10%) |
Apr 15, 2019 | 16.27 | 16.52 | 15.80 | 16.32 | 383,516 | +0.18(+1.12%) |
Apr 12, 2019 | 17.03 | 17.14 | 15.91 | 16.14 | 755,800 | -0.68(-4.04%) |
Apr 11, 2019 | 17.30 | 17.49 | 16.72 | 16.82 | 483,201 | -0.45(-2.61%) |
Apr 10, 2019 | 16.82 | 17.38 | 16.74 | 17.27 | 427,731 | +0.54(+3.23%) |
Apr 09, 2019 | 17.61 | 17.84 | 16.68 | 16.73 | 466,047 | -0.93(-5.27%) |
Apr 08, 2019 | 18.19 | 18.32 | 17.58 | 17.66 | 436,680 | -0.53(-2.91%) |
Apr 05, 2019 | 18.25 | 18.69 | 17.97 | 18.19 | 793,500 | +0.05(+0.28%) |
Apr 04, 2019 | 18.81 | 18.81 | 17.75 | 18.14 | 401,165 | -0.31(-1.68%) |
Apr 03, 2019 | 18.57 | 18.97 | 17.91 | 18.45 | 504,515 | +0.04(+0.22%) |
Apr 02, 2019 | 17.55 | 18.55 | 17.39 | 18.41 | 1,036,256 | +0.85(+4.84%) |
Apr 01, 2019 | 17.67 | 18.08 | 17.04 | 17.56 | 757,329 | -0.01(-0.06%) |
Mar 29, 2019 | 18.19 | 18.19 | 17.27 | 17.57 | 570,700 | +0.46(+2.69%) |
Mar 28, 2019 | 16.88 | 17.36 | 16.71 | 17.11 | 544,902 | +0.40(+2.39%) |
Mar 27, 2019 | 16.76 | 17.08 | 16.20 | 16.71 | 591,434 | -0.10(-0.59%) |
Mar 26, 2019 | 16.09 | 16.88 | 15.96 | 16.81 | 442,127 | +0.86(+5.39%) |
Mar 25, 2019 | 16.09 | 16.54 | 15.59 | 15.95 | 527,935 | -0.19(-1.18%) |
Mar 22, 2019 | 17.61 | 17.74 | 16.13 | 16.14 | 799,900 | -1.62(-9.12%) |
Mar 21, 2019 | 17.46 | 17.90 | 17.11 | 17.76 | 511,284 | +0.11(+0.62%) |
Mar 20, 2019 | 17.98 | 18.10 | 17.35 | 17.65 | 725,717 | -0.36(-2.00%) |
Mar 19, 2019 | 18.48 | 18.57 | 17.35 | 18.01 | 859,033 | -0.36(-1.96%) |
Mar 18, 2019 | 18.71 | 19.11 | 18.10 | 18.37 | 599,736 | -0.34(-1.82%) |
Mar 15, 2019 | 18.23 | 18.98 | 18.15 | 18.71 | 1,705,900 | +0.50(+2.75%) |
Mar 14, 2019 | 17.90 | 19.00 | 17.61 | 18.21 | 983,462 | +0.39(+2.19%) |
Mar 13, 2019 | 16.94 | 17.85 | 16.74 | 17.82 | 675,660 | +0.88(+5.19%) |
Mar 12, 2019 | 16.58 | 17.11 | 16.43 | 16.94 | 332,828 | +0.37(+2.23%) |
Mar 11, 2019 | 16.32 | 16.60 | 15.95 | 16.57 | 429,930 | +0.39(+2.41%) |
Mar 08, 2019 | 16.09 | 16.31 | 15.63 | 16.18 | 543,800 | +0.07(+0.43%) |
Mar 07, 2019 | 15.70 | 16.70 | 15.70 | 16.11 | 689,336 | +0.41(+2.61%) |
Mar 06, 2019 | 16.25 | 17.71 | 15.65 | 15.70 | 1,246,048 | -0.33(-2.06%) |
Mar 05, 2019 | 16.20 | 16.82 | 15.63 | 16.03 | 679,101 | -0.17(-1.05%) |
Mar 04, 2019 | 16.76 | 16.77 | 15.75 | 16.20 | 538,907 | -0.35(-2.11%) |