Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.20 | 22.36 | 21.99 | 22.05 | 887,100 | -0.33(-1.47%) |
May 30, 2019 | 22.16 | 22.49 | 22.15 | 22.38 | 715,381 | +0.25(+1.13%) |
May 29, 2019 | 22.01 | 22.38 | 21.87 | 22.13 | 1,159,074 | -0.05(-0.23%) |
May 28, 2019 | 22.35 | 22.59 | 22.04 | 22.18 | 1,868,006 | +0.32(+1.46%) |
May 24, 2019 | 21.58 | 22.00 | 21.03 | 21.86 | 3,059,800 | +1.03(+4.94%) |
May 23, 2019 | 20.31 | 21.06 | 20.20 | 20.83 | 3,000,551 | +0.40(+1.96%) |
May 22, 2019 | 20.43 | 20.63 | 20.24 | 20.43 | 887,101 | -0.03(-0.15%) |
May 21, 2019 | 20.71 | 20.80 | 20.34 | 20.46 | 1,196,209 | -0.18(-0.87%) |
May 20, 2019 | 20.00 | 20.81 | 19.80 | 20.64 | 1,683,941 | +0.55(+2.74%) |
May 17, 2019 | 20.38 | 20.40 | 19.93 | 20.09 | 1,109,700 | -0.46(-2.24%) |
May 16, 2019 | 20.54 | 20.92 | 20.45 | 20.55 | 1,758,914 | +0.09(+0.44%) |
May 15, 2019 | 19.36 | 20.77 | 19.25 | 20.46 | 3,690,886 | +1.03(+5.30%) |
May 14, 2019 | 19.25 | 19.60 | 18.91 | 19.43 | 1,715,274 | +0.22(+1.15%) |
May 13, 2019 | 18.65 | 19.23 | 18.59 | 19.21 | 2,285,848 | +0.06(+0.31%) |
May 10, 2019 | 17.71 | 19.16 | 17.51 | 19.15 | 2,548,300 | +1.34(+7.52%) |
May 09, 2019 | 16.55 | 17.85 | 16.55 | 17.81 | 2,698,359 | +1.80(+11.24%) |
May 08, 2019 | 15.75 | 16.12 | 15.75 | 16.01 | 764,021 | +0.26(+1.65%) |
May 07, 2019 | 15.96 | 16.05 | 15.65 | 15.75 | 880,959 | -0.33(-2.05%) |
May 06, 2019 | 15.74 | 16.14 | 15.60 | 16.08 | 938,695 | +0.05(+0.31%) |
May 03, 2019 | 16.00 | 16.07 | 15.75 | 16.03 | 850,900 | +0.09(+0.56%) |
May 02, 2019 | 15.76 | 15.98 | 15.61 | 15.94 | 777,382 | +0.16(+1.01%) |
May 01, 2019 | 15.87 | 16.15 | 15.74 | 15.78 | 728,129 | -0.10(-0.63%) |
Apr 30, 2019 | 15.82 | 16.04 | 15.73 | 15.88 | 486,142 | -0.03(-0.19%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.86 | 15.91 | 578,292 | -0.01(-0.06%) |
Apr 26, 2019 | 15.33 | 16.02 | 15.28 | 15.92 | 1,066,000 | +0.58(+3.78%) |
Apr 25, 2019 | 15.29 | 15.42 | 15.09 | 15.34 | 592,313 | +0.00(+0.00%) |
Apr 24, 2019 | 15.34 | 15.46 | 15.16 | 15.34 | 712,149 | +0.08(+0.52%) |
Apr 23, 2019 | 14.68 | 15.40 | 14.65 | 15.26 | 2,047,029 | +0.63(+4.31%) |
Apr 22, 2019 | 14.61 | 14.63 | 14.48 | 14.63 | 537,527 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.51 | 14.69 | 714,000 | -0.01(-0.07%) |
Apr 17, 2019 | 15.12 | 15.12 | 14.59 | 14.70 | 1,047,655 | -0.38(-2.52%) |
Apr 16, 2019 | 15.21 | 15.30 | 15.01 | 15.08 | 632,561 | -0.05(-0.33%) |
Apr 15, 2019 | 15.27 | 15.33 | 15.01 | 15.13 | 566,058 | -0.15(-0.98%) |
Apr 12, 2019 | 15.33 | 15.36 | 15.17 | 15.28 | 597,800 | +0.07(+0.46%) |
Apr 11, 2019 | 15.11 | 15.27 | 15.02 | 15.21 | 634,920 | +0.13(+0.86%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.96 | 15.08 | 913,508 | -0.02(-0.13%) |
Apr 09, 2019 | 15.25 | 15.31 | 15.10 | 15.10 | 556,229 | -0.26(-1.69%) |
Apr 08, 2019 | 15.34 | 15.42 | 15.14 | 15.36 | 661,407 | -0.06(-0.39%) |
Apr 05, 2019 | 15.18 | 15.43 | 15.13 | 15.42 | 1,009,600 | +0.19(+1.25%) |
Apr 04, 2019 | 15.51 | 15.57 | 15.06 | 15.23 | 954,494 | -0.30(-1.93%) |
Apr 03, 2019 | 15.84 | 15.92 | 15.52 | 15.53 | 860,020 | -0.25(-1.58%) |
Apr 02, 2019 | 15.85 | 15.93 | 15.68 | 15.78 | 940,917 | -0.02(-0.13%) |
Apr 01, 2019 | 15.81 | 15.90 | 15.61 | 15.80 | 1,180,192 | +0.17(+1.09%) |
Mar 29, 2019 | 15.33 | 15.75 | 15.31 | 15.63 | 1,229,200 | +0.38(+2.49%) |
Mar 28, 2019 | 15.06 | 15.28 | 14.92 | 15.25 | 761,904 | +0.15(+0.99%) |
Mar 27, 2019 | 15.58 | 15.64 | 15.01 | 15.10 | 910,937 | -0.50(-3.21%) |
Mar 26, 2019 | 15.73 | 15.78 | 15.42 | 15.60 | 599,252 | -0.02(-0.13%) |
Mar 25, 2019 | 15.61 | 15.67 | 15.37 | 15.62 | 652,715 | -0.01(-0.06%) |
Mar 22, 2019 | 16.06 | 16.14 | 15.52 | 15.63 | 943,100 | -0.51(-3.16%) |
Mar 21, 2019 | 16.16 | 16.29 | 16.01 | 16.14 | 724,673 | -0.03(-0.19%) |
Mar 20, 2019 | 15.88 | 16.30 | 15.88 | 16.17 | 1,925,334 | +0.26(+1.63%) |
Mar 19, 2019 | 15.88 | 16.17 | 15.82 | 15.91 | 1,228,382 | +0.12(+0.76%) |
Mar 18, 2019 | 15.43 | 15.82 | 15.41 | 15.79 | 960,047 | +0.33(+2.13%) |
Mar 15, 2019 | 15.79 | 15.85 | 15.45 | 15.46 | 3,117,200 | -0.38(-2.40%) |
Mar 14, 2019 | 15.90 | 16.03 | 15.71 | 15.84 | 737,923 | -0.08(-0.50%) |
Mar 13, 2019 | 15.99 | 16.10 | 15.88 | 15.92 | 834,360 | +0.04(+0.25%) |
Mar 12, 2019 | 15.95 | 16.10 | 15.86 | 15.88 | 1,027,503 | -0.12(-0.75%) |
Mar 11, 2019 | 16.37 | 16.37 | 15.85 | 16.00 | 1,841,372 | -0.28(-1.72%) |
Mar 08, 2019 | 16.23 | 16.38 | 16.10 | 16.28 | 1,008,300 | -0.11(-0.67%) |
Mar 07, 2019 | 16.67 | 16.67 | 16.26 | 16.39 | 1,813,856 | -0.23(-1.38%) |
Mar 06, 2019 | 16.92 | 17.30 | 16.54 | 16.62 | 1,537,627 | -0.23(-1.36%) |
Mar 05, 2019 | 16.48 | 16.90 | 16.44 | 16.85 | 1,351,236 | +0.34(+2.06%) |
Mar 04, 2019 | 16.78 | 16.94 | 16.38 | 16.51 | 1,386,339 | -0.20(-1.20%) |