Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.92 | 16.93 | 16.60 | 16.60 | 540,428 | -0.52(-3.03%) |
May 30, 2019 | 17.16 | 17.54 | 17.05 | 17.12 | 298,760 | -0.07(-0.38%) |
May 29, 2019 | 16.97 | 17.33 | 16.97 | 17.19 | 222,235 | +0.00(+0.00%) |
May 28, 2019 | 16.84 | 17.36 | 16.84 | 17.19 | 628,889 | +0.31(+1.85%) |
May 24, 2019 | 17.12 | 17.23 | 16.62 | 16.87 | 385,066 | -0.09(-0.56%) |
May 23, 2019 | 17.13 | 17.34 | 16.88 | 16.97 | 212,854 | -0.39(-2.23%) |
May 22, 2019 | 17.75 | 17.84 | 17.17 | 17.36 | 409,619 | -0.46(-2.60%) |
May 21, 2019 | 17.67 | 18.02 | 17.67 | 17.82 | 592,626 | +0.26(+1.51%) |
May 20, 2019 | 17.56 | 17.82 | 17.50 | 17.55 | 259,034 | -0.21(-1.17%) |
May 17, 2019 | 18.04 | 18.12 | 17.74 | 17.76 | 278,845 | -0.35(-1.93%) |
May 16, 2019 | 18.10 | 18.20 | 17.91 | 18.11 | 840,222 | +0.05(+0.26%) |
May 15, 2019 | 18.08 | 18.22 | 17.95 | 18.06 | 269,773 | -0.17(-0.93%) |
May 14, 2019 | 18.14 | 18.36 | 18.04 | 18.23 | 427,649 | +0.21(+1.15%) |
May 13, 2019 | 18.47 | 18.59 | 17.92 | 18.03 | 411,413 | -0.91(-4.79%) |
May 10, 2019 | 18.74 | 18.97 | 18.60 | 18.93 | 456,128 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.08 | 18.71 | 18.87 | 280,023 | -0.28(-1.48%) |
May 08, 2019 | 19.13 | 19.45 | 18.95 | 19.15 | 399,998 | -0.09(-0.49%) |
May 07, 2019 | 19.54 | 19.64 | 19.00 | 19.24 | 472,922 | -0.48(-2.44%) |
May 06, 2019 | 19.17 | 20.10 | 19.07 | 19.73 | 452,693 | +0.10(+0.53%) |
May 03, 2019 | 17.58 | 20.21 | 17.56 | 19.62 | 723,324 | +1.11(+6.02%) |
May 02, 2019 | 18.60 | 18.79 | 18.06 | 18.51 | 743,524 | -0.19(-1.01%) |
May 01, 2019 | 19.11 | 19.35 | 18.69 | 18.70 | 573,594 | -0.44(-2.32%) |
Apr 30, 2019 | 19.39 | 19.50 | 18.89 | 19.14 | 440,711 | -0.27(-1.41%) |
Apr 29, 2019 | 19.48 | 19.50 | 19.22 | 19.41 | 232,022 | -0.03(-0.15%) |
Apr 26, 2019 | 19.00 | 19.45 | 18.86 | 19.44 | 512,893 | +0.45(+2.39%) |
Apr 25, 2019 | 19.50 | 19.50 | 18.79 | 18.99 | 417,195 | -0.53(-2.71%) |
Apr 24, 2019 | 19.90 | 19.97 | 19.24 | 19.52 | 387,641 | -0.34(-1.71%) |
Apr 23, 2019 | 19.84 | 20.34 | 19.67 | 19.86 | 411,792 | -0.08(-0.38%) |
Apr 22, 2019 | 20.21 | 20.39 | 19.89 | 19.93 | 294,387 | -0.41(-2.00%) |
Apr 18, 2019 | 19.97 | 20.50 | 19.97 | 20.34 | 498,596 | +0.36(+1.80%) |
Apr 17, 2019 | 19.68 | 20.25 | 19.68 | 19.98 | 309,951 | +0.38(+1.93%) |
Apr 16, 2019 | 19.49 | 19.78 | 19.39 | 19.60 | 327,538 | +0.05(+0.24%) |
Apr 15, 2019 | 19.30 | 19.69 | 19.11 | 19.56 | 350,821 | +0.34(+1.77%) |
Apr 12, 2019 | 19.26 | 19.36 | 19.03 | 19.22 | 809,000 | +0.17(+0.89%) |
Apr 11, 2019 | 18.54 | 19.21 | 18.54 | 19.05 | 366,117 | +0.51(+2.75%) |
Apr 10, 2019 | 18.49 | 18.74 | 18.39 | 18.54 | 668,978 | +0.09(+0.51%) |
Apr 09, 2019 | 18.60 | 18.68 | 18.19 | 18.44 | 441,520 | -0.29(-1.56%) |
Apr 08, 2019 | 18.55 | 18.84 | 18.31 | 18.73 | 517,346 | +0.24(+1.28%) |
Apr 05, 2019 | 18.55 | 18.66 | 18.27 | 18.50 | 1,026,633 | +0.05(+0.26%) |
Apr 04, 2019 | 18.52 | 18.63 | 18.40 | 18.45 | 262,091 | -0.04(-0.20%) |
Apr 03, 2019 | 18.66 | 18.67 | 18.40 | 18.49 | 789,755 | +0.06(+0.31%) |
Apr 02, 2019 | 18.62 | 18.75 | 18.41 | 18.43 | 314,762 | -0.19(-1.01%) |
Apr 01, 2019 | 18.03 | 18.72 | 18.03 | 18.62 | 1,027,437 | +0.69(+3.84%) |
Mar 29, 2019 | 17.75 | 18.34 | 17.69 | 17.93 | 735,291 | +0.25(+1.39%) |
Mar 28, 2019 | 17.50 | 17.98 | 17.46 | 17.69 | 755,679 | +0.19(+1.08%) |
Mar 27, 2019 | 17.49 | 17.65 | 17.08 | 17.50 | 928,448 | +0.05(+0.27%) |
Mar 26, 2019 | 17.73 | 17.75 | 17.26 | 17.45 | 776,166 | -0.02(-0.11%) |
Mar 25, 2019 | 17.54 | 17.70 | 17.22 | 17.47 | 726,460 | -0.24(-1.33%) |
Mar 22, 2019 | 18.74 | 18.74 | 17.68 | 17.70 | 645,061 | -1.13(-6.02%) |
Mar 21, 2019 | 18.72 | 18.90 | 18.66 | 18.84 | 312,600 | +0.23(+1.22%) |
Mar 20, 2019 | 18.79 | 18.89 | 18.34 | 18.61 | 297,842 | -0.22(-1.15%) |
Mar 19, 2019 | 19.31 | 19.39 | 18.66 | 18.83 | 296,500 | -0.36(-1.87%) |
Mar 18, 2019 | 19.24 | 19.90 | 19.11 | 19.19 | 472,267 | -0.06(-0.29%) |
Mar 15, 2019 | 19.00 | 19.24 | 18.41 | 19.24 | 1,019,431 | +0.25(+1.34%) |
Mar 14, 2019 | 19.23 | 19.44 | 18.84 | 18.99 | 657,776 | -0.36(-1.85%) |
Mar 13, 2019 | 19.78 | 19.90 | 19.23 | 19.35 | 518,350 | -0.39(-1.96%) |
Mar 12, 2019 | 19.62 | 19.93 | 19.48 | 19.73 | 756,655 | -0.02(-0.10%) |
Mar 11, 2019 | 20.29 | 20.43 | 19.37 | 19.75 | 1,700,661 | -0.83(-4.04%) |
Mar 08, 2019 | 22.66 | 22.66 | 19.98 | 20.58 | 2,587,128 | -4.29(-17.24%) |
Mar 07, 2019 | 25.30 | 25.30 | 24.64 | 24.87 | 385,062 | -0.44(-1.74%) |
Mar 06, 2019 | 25.75 | 25.79 | 25.29 | 25.31 | 259,965 | -0.32(-1.24%) |
Mar 05, 2019 | 25.91 | 25.93 | 25.54 | 25.63 | 173,169 | -0.41(-1.58%) |
Mar 04, 2019 | 26.26 | 26.51 | 25.68 | 26.04 | 181,296 | -0.16(-0.61%) |