Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.72 | 13.99 | 13.38 | 13.60 | 564,500 | -0.41(-2.93%) |
May 30, 2019 | 14.64 | 14.75 | 13.73 | 14.01 | 762,663 | -0.73(-4.95%) |
May 29, 2019 | 13.87 | 14.93 | 13.52 | 14.74 | 1,146,102 | +0.23(+1.59%) |
May 28, 2019 | 16.05 | 16.09 | 14.00 | 14.51 | 1,392,709 | -1.57(-9.76%) |
May 24, 2019 | 17.02 | 17.43 | 15.71 | 16.08 | 874,200 | -0.86(-5.08%) |
May 23, 2019 | 17.77 | 17.77 | 16.61 | 16.94 | 1,149,694 | -0.58(-3.31%) |
May 22, 2019 | 17.41 | 17.69 | 16.95 | 17.52 | 646,031 | -0.01(-0.06%) |
May 21, 2019 | 16.41 | 17.84 | 15.00 | 17.53 | 1,528,804 | +0.15(+0.86%) |
May 20, 2019 | 16.78 | 18.00 | 16.50 | 17.38 | 1,515,995 | +1.28(+7.95%) |
May 17, 2019 | 18.58 | 19.17 | 15.80 | 16.10 | 3,429,900 | -2.29(-12.45%) |
May 16, 2019 | 19.85 | 20.10 | 18.26 | 18.39 | 4,911,780 | -3.88(-17.42%) |
May 15, 2019 | 22.97 | 23.38 | 21.55 | 22.27 | 618,817 | -0.61(-2.67%) |
May 14, 2019 | 22.34 | 23.06 | 22.11 | 22.88 | 333,595 | +0.69(+3.11%) |
May 13, 2019 | 22.91 | 23.00 | 21.11 | 22.19 | 734,666 | -1.32(-5.61%) |
May 10, 2019 | 24.06 | 24.06 | 23.05 | 23.51 | 291,800 | -0.55(-2.29%) |
May 09, 2019 | 24.50 | 25.30 | 23.37 | 24.06 | 532,823 | -0.29(-1.19%) |
May 08, 2019 | 23.50 | 25.07 | 23.50 | 24.35 | 467,673 | +0.77(+3.27%) |
May 07, 2019 | 24.88 | 24.90 | 23.10 | 23.58 | 489,562 | -1.42(-5.68%) |
May 06, 2019 | 23.70 | 25.34 | 23.59 | 25.00 | 427,675 | +0.20(+0.81%) |
May 03, 2019 | 23.73 | 24.86 | 23.05 | 24.80 | 331,100 | +1.20(+5.08%) |
May 02, 2019 | 24.24 | 24.91 | 23.01 | 23.60 | 420,545 | -0.58(-2.40%) |
May 01, 2019 | 25.71 | 26.80 | 24.00 | 24.18 | 767,321 | -0.20(-0.82%) |
Apr 30, 2019 | 26.03 | 26.40 | 24.06 | 24.38 | 712,181 | -1.75(-6.70%) |
Apr 29, 2019 | 28.59 | 28.63 | 25.77 | 26.13 | 661,907 | -2.23(-7.86%) |
Apr 26, 2019 | 28.02 | 29.40 | 27.80 | 28.36 | 962,300 | +0.64(+2.31%) |
Apr 25, 2019 | 26.63 | 27.90 | 26.06 | 27.72 | 448,591 | +1.28(+4.84%) |
Apr 24, 2019 | 25.95 | 27.40 | 25.95 | 26.44 | 537,510 | +0.50(+1.93%) |
Apr 23, 2019 | 24.30 | 26.50 | 24.30 | 25.94 | 527,634 | +1.54(+6.31%) |
Apr 22, 2019 | 24.99 | 25.45 | 24.22 | 24.40 | 266,302 | -0.58(-2.32%) |
Apr 18, 2019 | 24.05 | 25.20 | 23.56 | 24.98 | 367,800 | +0.83(+3.44%) |
Apr 17, 2019 | 25.54 | 25.54 | 23.85 | 24.15 | 381,388 | -1.14(-4.51%) |
Apr 16, 2019 | 24.82 | 25.70 | 24.50 | 25.29 | 281,951 | +0.45(+1.81%) |
Apr 15, 2019 | 24.50 | 25.00 | 24.37 | 24.84 | 169,001 | +0.36(+1.47%) |
Apr 12, 2019 | 24.71 | 24.88 | 24.00 | 24.48 | 229,400 | -0.05(-0.20%) |
Apr 11, 2019 | 25.66 | 25.95 | 24.50 | 24.53 | 302,542 | -1.17(-4.55%) |
Apr 10, 2019 | 25.80 | 26.25 | 25.60 | 25.70 | 252,365 | -0.09(-0.35%) |
Apr 09, 2019 | 26.77 | 26.95 | 25.75 | 25.79 | 507,710 | -0.72(-2.72%) |
Apr 08, 2019 | 25.42 | 26.99 | 24.64 | 26.51 | 989,375 | +1.48(+5.91%) |
Apr 05, 2019 | 23.98 | 25.65 | 23.98 | 25.03 | 657,400 | +1.09(+4.55%) |
Apr 04, 2019 | 23.79 | 25.43 | 23.72 | 23.94 | 745,781 | +0.22(+0.93%) |
Apr 03, 2019 | 22.89 | 23.75 | 22.35 | 23.72 | 568,026 | +1.12(+4.96%) |
Apr 02, 2019 | 23.00 | 23.03 | 22.06 | 22.60 | 433,905 | -0.30(-1.31%) |
Apr 01, 2019 | 22.57 | 23.00 | 22.00 | 22.90 | 484,223 | +0.33(+1.46%) |
Mar 29, 2019 | 21.10 | 22.83 | 20.37 | 22.57 | 655,300 | +1.57(+7.48%) |
Mar 28, 2019 | 19.52 | 21.24 | 19.43 | 21.00 | 676,835 | +1.30(+6.60%) |
Mar 27, 2019 | 20.62 | 20.76 | 19.01 | 19.70 | 911,493 | -0.80(-3.90%) |
Mar 26, 2019 | 21.41 | 21.69 | 19.67 | 20.50 | 802,768 | -0.64(-3.03%) |
Mar 25, 2019 | 23.80 | 23.90 | 20.78 | 21.14 | 1,674,032 | -2.87(-11.95%) |
Mar 22, 2019 | 25.52 | 25.54 | 23.84 | 24.01 | 787,800 | -1.69(-6.58%) |
Mar 21, 2019 | 24.90 | 25.80 | 24.33 | 25.70 | 733,272 | +0.59(+2.35%) |
Mar 20, 2019 | 26.74 | 26.89 | 24.55 | 25.11 | 1,333,421 | -1.46(-5.49%) |
Mar 19, 2019 | 24.29 | 27.96 | 24.06 | 26.57 | 3,212,193 | +2.72(+11.40%) |
Mar 18, 2019 | 25.00 | 25.12 | 23.20 | 23.85 | 1,135,956 | -0.98(-3.95%) |
Mar 15, 2019 | 24.87 | 25.43 | 24.73 | 24.83 | 523,600 | -0.02(-0.08%) |
Mar 14, 2019 | 25.60 | 26.03 | 24.75 | 24.85 | 543,268 | -0.62(-2.43%) |
Mar 13, 2019 | 25.46 | 26.63 | 25.30 | 25.47 | 620,185 | +0.04(+0.16%) |
Mar 12, 2019 | 25.57 | 27.15 | 25.01 | 25.43 | 944,211 | -0.14(-0.55%) |
Mar 11, 2019 | 24.77 | 25.69 | 23.80 | 25.57 | 974,809 | +0.82(+3.31%) |
Mar 08, 2019 | 24.84 | 25.25 | 24.17 | 24.75 | 290,700 | -0.54(-2.14%) |
Mar 07, 2019 | 24.48 | 25.80 | 23.81 | 25.29 | 590,231 | +0.74(+3.01%) |
Mar 06, 2019 | 26.40 | 26.43 | 24.30 | 24.55 | 1,133,611 | -1.89(-7.15%) |
Mar 05, 2019 | 26.02 | 27.41 | 26.02 | 26.44 | 648,247 | +0.18(+0.69%) |
Mar 04, 2019 | 27.88 | 29.50 | 25.25 | 26.26 | 1,480,142 | -1.39(-5.03%) |