Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.27 | 19.43 | 18.82 | 18.90 | 199,600 | -0.65(-3.32%) |
May 30, 2019 | 19.85 | 20.03 | 19.52 | 19.55 | 120,705 | -0.25(-1.26%) |
May 29, 2019 | 20.12 | 20.12 | 19.77 | 19.80 | 175,160 | -0.42(-2.08%) |
May 28, 2019 | 20.17 | 20.38 | 20.03 | 20.22 | 189,901 | +0.31(+1.56%) |
May 24, 2019 | 19.93 | 20.02 | 19.74 | 19.91 | 86,600 | +0.14(+0.71%) |
May 23, 2019 | 19.67 | 19.93 | 19.52 | 19.77 | 165,883 | -0.09(-0.45%) |
May 22, 2019 | 19.87 | 20.16 | 19.75 | 19.86 | 171,125 | -0.13(-0.65%) |
May 21, 2019 | 20.30 | 20.53 | 19.83 | 19.99 | 374,565 | -0.11(-0.55%) |
May 20, 2019 | 20.64 | 20.77 | 20.07 | 20.10 | 369,313 | -0.79(-3.78%) |
May 17, 2019 | 21.34 | 21.61 | 20.88 | 20.89 | 282,600 | -0.60(-2.79%) |
May 16, 2019 | 21.50 | 22.17 | 21.36 | 21.49 | 527,192 | +0.03(+0.14%) |
May 15, 2019 | 20.66 | 21.57 | 20.66 | 21.46 | 361,325 | +0.11(+0.52%) |
May 14, 2019 | 20.73 | 21.49 | 20.43 | 21.35 | 192,071 | +0.65(+3.14%) |
May 13, 2019 | 21.22 | 21.48 | 20.50 | 20.70 | 281,263 | -0.88(-4.08%) |
May 10, 2019 | 21.45 | 21.70 | 21.08 | 21.58 | 534,200 | +0.11(+0.51%) |
May 09, 2019 | 19.33 | 21.70 | 19.32 | 21.47 | 1,206,664 | +4.00(+22.90%) |
May 08, 2019 | 17.18 | 17.63 | 17.16 | 17.47 | 161,923 | +0.29(+1.69%) |
May 07, 2019 | 17.43 | 17.56 | 17.05 | 17.18 | 114,141 | -0.45(-2.55%) |
May 06, 2019 | 17.50 | 17.88 | 17.41 | 17.63 | 142,109 | -0.13(-0.73%) |
May 03, 2019 | 17.03 | 17.78 | 17.03 | 17.76 | 129,900 | +0.81(+4.78%) |
May 02, 2019 | 16.95 | 17.38 | 16.91 | 16.95 | 189,178 | -0.05(-0.29%) |
May 01, 2019 | 16.66 | 17.10 | 16.64 | 17.00 | 239,072 | +0.31(+1.86%) |
Apr 30, 2019 | 16.52 | 16.75 | 16.49 | 16.69 | 194,855 | +0.17(+1.03%) |
Apr 29, 2019 | 16.09 | 16.59 | 16.02 | 16.52 | 141,737 | +0.47(+2.93%) |
Apr 26, 2019 | 15.85 | 16.22 | 15.74 | 16.05 | 100,700 | +0.19(+1.20%) |
Apr 25, 2019 | 15.75 | 15.90 | 15.48 | 15.86 | 105,960 | +0.01(+0.06%) |
Apr 24, 2019 | 15.96 | 15.97 | 15.70 | 15.85 | 136,900 | -0.13(-0.81%) |
Apr 23, 2019 | 15.76 | 16.03 | 15.76 | 15.98 | 124,315 | +0.15(+0.95%) |
Apr 22, 2019 | 15.47 | 15.85 | 15.32 | 15.83 | 195,625 | +0.30(+1.93%) |
Apr 18, 2019 | 15.75 | 15.75 | 15.32 | 15.53 | 116,800 | -0.25(-1.58%) |
Apr 17, 2019 | 15.83 | 15.90 | 15.60 | 15.78 | 163,443 | +0.02(+0.13%) |
Apr 16, 2019 | 16.12 | 16.18 | 15.58 | 15.76 | 197,876 | -0.28(-1.75%) |
Apr 15, 2019 | 16.26 | 16.33 | 16.01 | 16.04 | 87,570 | -0.20(-1.23%) |
Apr 12, 2019 | 16.46 | 16.46 | 16.24 | 16.24 | 104,500 | -0.17(-1.04%) |
Apr 11, 2019 | 16.51 | 16.56 | 16.32 | 16.41 | 108,900 | -0.10(-0.61%) |
Apr 10, 2019 | 16.34 | 16.63 | 16.23 | 16.51 | 163,231 | +0.15(+0.92%) |
Apr 09, 2019 | 16.65 | 16.65 | 16.35 | 16.36 | 141,570 | -0.34(-2.04%) |
Apr 08, 2019 | 16.85 | 17.20 | 16.65 | 16.70 | 96,858 | -0.22(-1.30%) |
Apr 05, 2019 | 17.00 | 17.07 | 16.68 | 16.92 | 87,300 | -0.01(-0.06%) |
Apr 04, 2019 | 16.77 | 17.06 | 16.67 | 16.93 | 158,740 | +0.18(+1.07%) |
Apr 03, 2019 | 16.69 | 16.82 | 16.54 | 16.75 | 131,635 | +0.13(+0.78%) |
Apr 02, 2019 | 16.28 | 16.63 | 16.11 | 16.62 | 127,771 | +0.30(+1.84%) |
Apr 01, 2019 | 16.36 | 16.53 | 16.23 | 16.32 | 128,606 | +0.05(+0.31%) |
Mar 29, 2019 | 16.42 | 16.47 | 16.05 | 16.27 | 141,200 | +0.00(+0.00%) |
Mar 28, 2019 | 15.95 | 16.39 | 15.94 | 16.27 | 92,093 | +0.28(+1.75%) |
Mar 27, 2019 | 16.59 | 16.60 | 15.93 | 15.99 | 129,089 | -0.55(-3.33%) |
Mar 26, 2019 | 16.44 | 16.69 | 16.27 | 16.54 | 148,566 | +0.26(+1.60%) |
Mar 25, 2019 | 16.26 | 16.39 | 15.92 | 16.28 | 181,696 | +0.03(+0.18%) |
Mar 22, 2019 | 16.84 | 17.08 | 16.24 | 16.25 | 327,300 | -0.64(-3.79%) |
Mar 21, 2019 | 16.76 | 17.21 | 16.69 | 16.89 | 548,397 | +0.07(+0.42%) |
Mar 20, 2019 | 16.87 | 17.12 | 16.37 | 16.82 | 275,592 | -0.05(-0.30%) |
Mar 19, 2019 | 16.96 | 17.05 | 16.69 | 16.87 | 435,275 | -0.06(-0.35%) |
Mar 18, 2019 | 17.00 | 17.20 | 16.61 | 16.93 | 252,156 | -0.10(-0.59%) |
Mar 15, 2019 | 16.30 | 17.08 | 16.11 | 17.03 | 629,900 | +0.74(+4.54%) |
Mar 14, 2019 | 15.75 | 16.39 | 15.65 | 16.29 | 327,626 | +0.60(+3.82%) |
Mar 13, 2019 | 15.91 | 15.91 | 15.49 | 15.69 | 270,672 | -0.19(-1.20%) |
Mar 12, 2019 | 16.35 | 16.35 | 15.86 | 15.88 | 111,636 | -0.48(-2.93%) |
Mar 11, 2019 | 15.85 | 16.42 | 15.85 | 16.36 | 253,890 | +0.46(+2.89%) |
Mar 08, 2019 | 15.37 | 15.91 | 15.15 | 15.90 | 215,400 | -0.06(-0.38%) |
Mar 07, 2019 | 16.62 | 16.64 | 15.90 | 15.96 | 140,489 | -0.50(-3.04%) |
Mar 06, 2019 | 16.44 | 16.61 | 16.33 | 16.46 | 204,617 | +0.12(+0.73%) |
Mar 05, 2019 | 16.40 | 16.55 | 16.14 | 16.34 | 300,677 | -0.12(-0.73%) |
Mar 04, 2019 | 16.89 | 17.50 | 16.35 | 16.46 | 262,983 | -0.37(-2.20%) |