Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.91 | 15.10 | 14.61 | 14.98 | 771,100 | -0.06(-0.40%) |
May 30, 2019 | 15.17 | 15.31 | 14.93 | 15.04 | 785,613 | +0.00(+0.00%) |
May 29, 2019 | 14.76 | 15.15 | 14.58 | 15.04 | 2,214,138 | +0.15(+1.01%) |
May 28, 2019 | 15.63 | 15.80 | 14.85 | 14.89 | 2,461,016 | -0.76(-4.86%) |
May 24, 2019 | 15.81 | 16.18 | 15.61 | 15.65 | 947,000 | -0.07(-0.45%) |
May 23, 2019 | 15.73 | 15.89 | 15.52 | 15.72 | 804,522 | -0.08(-0.51%) |
May 22, 2019 | 15.92 | 15.95 | 15.62 | 15.80 | 601,264 | -0.04(-0.25%) |
May 21, 2019 | 15.63 | 16.17 | 15.38 | 15.84 | 1,016,976 | +0.36(+2.33%) |
May 20, 2019 | 15.70 | 15.80 | 15.28 | 15.48 | 1,015,954 | -0.30(-1.90%) |
May 17, 2019 | 15.89 | 16.17 | 15.65 | 15.78 | 1,080,300 | -0.07(-0.44%) |
May 16, 2019 | 16.11 | 16.21 | 15.55 | 15.85 | 1,787,070 | -0.38(-2.34%) |
May 15, 2019 | 16.40 | 16.57 | 16.12 | 16.23 | 1,025,544 | -0.37(-2.23%) |
May 14, 2019 | 16.60 | 16.83 | 16.10 | 16.60 | 1,021,611 | +0.09(+0.55%) |
May 13, 2019 | 16.31 | 16.82 | 16.15 | 16.51 | 1,501,334 | -0.24(-1.43%) |
May 10, 2019 | 16.58 | 16.93 | 15.62 | 16.75 | 6,739,000 | -0.11(-0.65%) |
May 09, 2019 | 19.38 | 19.38 | 16.73 | 16.86 | 3,627,654 | -3.62(-17.68%) |
May 08, 2019 | 20.75 | 20.90 | 20.36 | 20.48 | 853,151 | -0.23(-1.11%) |
May 07, 2019 | 20.16 | 20.85 | 20.13 | 20.71 | 543,227 | +0.18(+0.88%) |
May 06, 2019 | 20.02 | 20.68 | 20.00 | 20.53 | 369,315 | -0.17(-0.82%) |
May 03, 2019 | 20.52 | 20.82 | 20.25 | 20.70 | 407,700 | +0.35(+1.72%) |
May 02, 2019 | 20.28 | 20.72 | 20.11 | 20.35 | 430,212 | +0.05(+0.25%) |
May 01, 2019 | 20.00 | 20.67 | 19.80 | 20.30 | 748,186 | +0.31(+1.55%) |
Apr 30, 2019 | 19.76 | 20.10 | 19.51 | 19.99 | 749,277 | +0.18(+0.91%) |
Apr 29, 2019 | 19.00 | 20.06 | 18.95 | 19.81 | 1,583,246 | +0.79(+4.15%) |
Apr 26, 2019 | 18.88 | 19.07 | 18.71 | 19.02 | 458,000 | +0.12(+0.63%) |
Apr 25, 2019 | 18.99 | 19.09 | 18.82 | 18.90 | 397,971 | -0.15(-0.79%) |
Apr 24, 2019 | 19.19 | 19.30 | 18.95 | 19.05 | 338,011 | -0.21(-1.09%) |
Apr 23, 2019 | 18.91 | 19.36 | 18.85 | 19.26 | 511,989 | +0.29(+1.53%) |
Apr 22, 2019 | 18.64 | 19.10 | 18.52 | 18.97 | 594,509 | +0.21(+1.12%) |
Apr 18, 2019 | 18.41 | 18.79 | 17.95 | 18.76 | 785,700 | +0.33(+1.79%) |
Apr 17, 2019 | 19.13 | 19.13 | 18.37 | 18.43 | 838,070 | -0.59(-3.10%) |
Apr 16, 2019 | 19.50 | 19.50 | 18.75 | 19.02 | 1,639,485 | -0.44(-2.26%) |
Apr 15, 2019 | 19.62 | 19.64 | 19.01 | 19.46 | 796,881 | -0.25(-1.27%) |
Apr 12, 2019 | 19.84 | 19.95 | 19.45 | 19.71 | 812,700 | +0.06(+0.31%) |
Apr 11, 2019 | 19.52 | 19.72 | 19.01 | 19.65 | 302,088 | +0.13(+0.67%) |
Apr 10, 2019 | 19.53 | 19.88 | 19.24 | 19.52 | 409,998 | +0.02(+0.10%) |
Apr 09, 2019 | 19.15 | 19.79 | 19.05 | 19.50 | 610,945 | -0.23(-1.17%) |
Apr 08, 2019 | 20.00 | 20.20 | 19.59 | 19.73 | 718,542 | -0.28(-1.40%) |
Apr 05, 2019 | 19.94 | 20.23 | 19.72 | 20.01 | 1,932,600 | +0.05(+0.25%) |
Apr 04, 2019 | 19.87 | 20.11 | 19.26 | 19.96 | 702,744 | +0.01(+0.05%) |
Apr 03, 2019 | 19.26 | 20.25 | 18.95 | 19.95 | 1,216,289 | +0.83(+4.34%) |
Apr 02, 2019 | 18.41 | 19.31 | 18.25 | 19.12 | 1,432,966 | +0.52(+2.80%) |
Apr 01, 2019 | 18.97 | 19.01 | 17.72 | 18.60 | 6,973,917 | -0.54(-2.82%) |
Mar 29, 2019 | 19.55 | 19.55 | 18.31 | 19.14 | 1,189,300 | -0.46(-2.35%) |
Mar 28, 2019 | 19.70 | 19.87 | 19.46 | 19.60 | 105,276 | -0.06(-0.31%) |
Mar 27, 2019 | 19.94 | 20.11 | 19.49 | 19.66 | 307,259 | -0.39(-1.95%) |
Mar 26, 2019 | 19.91 | 20.25 | 19.59 | 20.05 | 159,128 | +0.19(+0.96%) |
Mar 25, 2019 | 19.87 | 20.12 | 19.50 | 19.86 | 448,162 | -0.04(-0.20%) |
Mar 22, 2019 | 20.15 | 20.46 | 19.89 | 19.90 | 336,800 | -0.44(-2.16%) |
Mar 21, 2019 | 20.43 | 20.89 | 20.00 | 20.34 | 325,026 | -0.23(-1.12%) |
Mar 20, 2019 | 20.38 | 20.86 | 19.92 | 20.57 | 173,515 | +0.18(+0.88%) |
Mar 19, 2019 | 20.34 | 20.77 | 20.20 | 20.39 | 320,435 | +0.09(+0.44%) |
Mar 18, 2019 | 20.36 | 20.66 | 19.82 | 20.30 | 459,459 | -0.01(-0.05%) |
Mar 15, 2019 | 20.35 | 20.71 | 20.03 | 20.31 | 760,100 | -0.09(-0.44%) |
Mar 14, 2019 | 20.70 | 21.23 | 20.31 | 20.40 | 284,348 | -0.36(-1.73%) |
Mar 13, 2019 | 21.15 | 21.31 | 20.55 | 20.76 | 373,230 | -0.41(-1.94%) |
Mar 12, 2019 | 22.27 | 22.27 | 21.02 | 21.17 | 269,365 | -0.38(-1.76%) |
Mar 11, 2019 | 21.50 | 21.99 | 21.37 | 21.55 | 168,288 | +0.07(+0.33%) |
Mar 08, 2019 | 21.55 | 21.97 | 21.03 | 21.48 | 254,800 | -0.13(-0.60%) |
Mar 07, 2019 | 22.55 | 22.55 | 21.60 | 21.61 | 237,328 | -0.79(-3.53%) |
Mar 06, 2019 | 22.84 | 23.07 | 22.35 | 22.40 | 283,887 | -0.54(-2.35%) |
Mar 05, 2019 | 23.09 | 23.30 | 22.52 | 22.94 | 291,801 | +0.02(+0.09%) |
Mar 04, 2019 | 22.80 | 23.80 | 22.11 | 22.92 | 681,090 | +0.47(+2.09%) |