Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.41 | 25.22 | 24.09 | 24.79 | 167,100 | -0.08(-0.32%) |
May 30, 2019 | 24.72 | 25.11 | 24.30 | 24.87 | 165,059 | +0.28(+1.14%) |
May 29, 2019 | 24.05 | 24.68 | 23.71 | 24.59 | 281,162 | +0.20(+0.82%) |
May 28, 2019 | 23.96 | 24.58 | 23.52 | 24.39 | 224,799 | +0.08(+0.33%) |
May 24, 2019 | 25.31 | 25.66 | 24.19 | 24.31 | 207,700 | -0.76(-3.03%) |
May 23, 2019 | 24.93 | 25.82 | 24.54 | 25.07 | 236,712 | -0.45(-1.76%) |
May 22, 2019 | 25.56 | 26.28 | 25.46 | 25.52 | 181,839 | -0.33(-1.28%) |
May 21, 2019 | 25.29 | 26.04 | 25.17 | 25.85 | 212,590 | +0.82(+3.28%) |
May 20, 2019 | 24.73 | 25.22 | 24.30 | 25.03 | 402,203 | +0.38(+1.54%) |
May 17, 2019 | 28.00 | 28.55 | 24.59 | 24.65 | 710,200 | -3.86(-13.54%) |
May 16, 2019 | 28.17 | 28.72 | 28.03 | 28.51 | 740,821 | -0.20(-0.70%) |
May 15, 2019 | 27.29 | 28.95 | 27.29 | 28.71 | 297,451 | +0.50(+1.77%) |
May 14, 2019 | 27.48 | 28.61 | 27.37 | 28.21 | 262,491 | +0.87(+3.18%) |
May 13, 2019 | 28.18 | 28.41 | 26.86 | 27.34 | 852,206 | -1.85(-6.34%) |
May 10, 2019 | 28.08 | 29.39 | 27.71 | 29.19 | 741,700 | +0.79(+2.78%) |
May 09, 2019 | 28.06 | 28.79 | 27.60 | 28.40 | 755,227 | -0.28(-0.98%) |
May 08, 2019 | 28.67 | 29.29 | 28.35 | 28.68 | 388,109 | -0.12(-0.42%) |
May 07, 2019 | 28.93 | 29.17 | 28.11 | 28.80 | 1,054,169 | -0.41(-1.40%) |
May 06, 2019 | 28.23 | 29.44 | 28.00 | 29.21 | 1,050,993 | -0.43(-1.45%) |
May 03, 2019 | 28.54 | 29.92 | 28.00 | 29.64 | 1,817,300 | +0.96(+3.35%) |
May 02, 2019 | 27.44 | 29.55 | 27.31 | 28.68 | 475,437 | +0.74(+2.65%) |
May 01, 2019 | 28.96 | 31.10 | 27.56 | 27.94 | 1,447,571 | -1.33(-4.54%) |
Apr 30, 2019 | 26.50 | 29.49 | 26.01 | 29.27 | 2,638,647 | +7.57(+34.88%) |
Apr 29, 2019 | 21.40 | 22.15 | 21.27 | 21.70 | 418,374 | +0.28(+1.31%) |
Apr 26, 2019 | 20.96 | 21.50 | 20.91 | 21.42 | 152,100 | +0.29(+1.37%) |
Apr 25, 2019 | 21.51 | 21.53 | 20.82 | 21.13 | 148,506 | -0.44(-2.04%) |
Apr 24, 2019 | 21.15 | 22.00 | 21.15 | 21.57 | 203,912 | +0.22(+1.03%) |
Apr 23, 2019 | 20.95 | 21.84 | 20.90 | 21.35 | 382,027 | +0.87(+4.25%) |
Apr 22, 2019 | 19.86 | 20.56 | 19.57 | 20.48 | 216,273 | +0.66(+3.33%) |
Apr 18, 2019 | 19.61 | 20.08 | 19.41 | 19.82 | 227,700 | +0.05(+0.25%) |
Apr 17, 2019 | 19.75 | 19.82 | 19.15 | 19.77 | 163,356 | +0.17(+0.87%) |
Apr 16, 2019 | 19.08 | 19.70 | 18.90 | 19.60 | 144,181 | +0.52(+2.73%) |
Apr 15, 2019 | 19.14 | 19.87 | 18.97 | 19.08 | 247,714 | +0.03(+0.16%) |
Apr 12, 2019 | 18.74 | 19.20 | 18.72 | 19.05 | 168,500 | +0.43(+2.31%) |
Apr 11, 2019 | 18.60 | 19.41 | 18.38 | 18.62 | 195,061 | +0.03(+0.16%) |
Apr 10, 2019 | 18.26 | 19.00 | 18.24 | 18.59 | 158,649 | +0.31(+1.70%) |
Apr 09, 2019 | 18.11 | 18.49 | 18.04 | 18.28 | 127,497 | +0.08(+0.44%) |
Apr 08, 2019 | 18.00 | 18.24 | 17.82 | 18.20 | 91,732 | +0.11(+0.61%) |
Apr 05, 2019 | 18.00 | 18.29 | 17.83 | 18.09 | 103,500 | +0.18(+1.01%) |
Apr 04, 2019 | 17.93 | 18.11 | 17.60 | 17.91 | 85,026 | -0.04(-0.22%) |
Apr 03, 2019 | 17.89 | 18.34 | 17.65 | 17.95 | 143,312 | +0.26(+1.47%) |
Apr 02, 2019 | 17.45 | 17.82 | 17.23 | 17.69 | 119,141 | +0.25(+1.43%) |
Apr 01, 2019 | 17.20 | 17.50 | 16.80 | 17.44 | 164,585 | +0.69(+4.09%) |
Mar 29, 2019 | 17.05 | 17.37 | 16.66 | 16.75 | 91,700 | -0.10(-0.56%) |
Mar 28, 2019 | 16.56 | 17.11 | 16.37 | 16.85 | 123,363 | +0.26(+1.57%) |
Mar 27, 2019 | 16.96 | 17.09 | 16.07 | 16.59 | 177,149 | -0.29(-1.72%) |
Mar 26, 2019 | 17.10 | 17.35 | 16.74 | 16.88 | 99,662 | -0.15(-0.88%) |
Mar 25, 2019 | 17.44 | 17.55 | 16.61 | 17.03 | 147,166 | -0.58(-3.29%) |
Mar 22, 2019 | 18.63 | 18.63 | 17.47 | 17.61 | 151,400 | -1.06(-5.68%) |
Mar 21, 2019 | 18.25 | 18.95 | 18.25 | 18.67 | 147,251 | +0.43(+2.36%) |
Mar 20, 2019 | 18.01 | 18.53 | 17.89 | 18.24 | 94,210 | +0.21(+1.16%) |
Mar 19, 2019 | 18.39 | 18.43 | 17.96 | 18.03 | 95,687 | -0.23(-1.26%) |
Mar 18, 2019 | 18.22 | 18.59 | 17.93 | 18.26 | 103,930 | -0.02(-0.11%) |
Mar 15, 2019 | 18.39 | 18.76 | 18.08 | 18.28 | 172,300 | +0.00(+0.00%) |
Mar 14, 2019 | 18.04 | 18.44 | 18.04 | 18.28 | 110,934 | +0.19(+1.05%) |
Mar 13, 2019 | 17.48 | 18.14 | 17.35 | 18.09 | 148,986 | +0.60(+3.43%) |
Mar 12, 2019 | 17.36 | 17.74 | 17.10 | 17.49 | 143,193 | +0.14(+0.81%) |
Mar 11, 2019 | 16.67 | 17.65 | 16.43 | 17.35 | 139,319 | +0.69(+4.14%) |
Mar 08, 2019 | 16.37 | 16.84 | 16.30 | 16.66 | 100,500 | -0.01(-0.06%) |
Mar 07, 2019 | 16.61 | 16.96 | 16.30 | 16.67 | 78,126 | -0.01(-0.06%) |
Mar 06, 2019 | 17.14 | 17.39 | 16.46 | 16.68 | 142,352 | -0.45(-2.63%) |
Mar 05, 2019 | 16.77 | 17.23 | 16.53 | 17.13 | 123,763 | +0.35(+2.09%) |
Mar 04, 2019 | 17.19 | 17.25 | 16.15 | 16.78 | 248,588 | -0.34(-1.99%) |