Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.35 | 21.69 | 19.95 | 20.09 | 307,800 | -1.54(-7.12%) |
May 30, 2019 | 20.99 | 21.83 | 20.42 | 21.63 | 687,634 | +0.72(+3.44%) |
May 29, 2019 | 20.50 | 21.18 | 20.35 | 20.91 | 384,347 | +0.20(+0.97%) |
May 28, 2019 | 19.19 | 20.93 | 18.97 | 20.71 | 1,053,019 | +1.61(+8.43%) |
May 24, 2019 | 19.59 | 19.84 | 18.78 | 19.10 | 196,500 | -0.37(-1.90%) |
May 23, 2019 | 18.98 | 19.53 | 18.47 | 19.47 | 161,405 | +0.23(+1.20%) |
May 22, 2019 | 19.95 | 20.05 | 19.04 | 19.24 | 134,429 | -0.78(-3.90%) |
May 21, 2019 | 18.53 | 20.05 | 18.27 | 20.02 | 396,567 | +1.59(+8.63%) |
May 20, 2019 | 17.85 | 18.47 | 17.52 | 18.43 | 485,564 | +0.43(+2.39%) |
May 17, 2019 | 18.27 | 18.53 | 17.36 | 18.00 | 394,700 | -0.53(-2.86%) |
May 16, 2019 | 18.96 | 19.40 | 18.29 | 18.53 | 219,462 | -0.40(-2.11%) |
May 15, 2019 | 18.60 | 18.99 | 18.15 | 18.93 | 750,348 | +0.29(+1.56%) |
May 14, 2019 | 18.46 | 18.73 | 18.13 | 18.64 | 784,740 | +0.24(+1.30%) |
May 13, 2019 | 18.66 | 18.88 | 18.27 | 18.40 | 234,137 | -0.68(-3.56%) |
May 10, 2019 | 19.08 | 19.46 | 18.92 | 19.08 | 458,400 | -0.12(-0.63%) |
May 09, 2019 | 18.30 | 19.36 | 18.30 | 19.20 | 196,461 | +0.72(+3.90%) |
May 08, 2019 | 19.01 | 19.54 | 18.35 | 18.48 | 417,597 | -0.53(-2.79%) |
May 07, 2019 | 19.39 | 19.65 | 18.59 | 19.01 | 214,429 | -0.72(-3.65%) |
May 06, 2019 | 19.08 | 19.82 | 18.81 | 19.73 | 1,022,339 | +0.15(+0.77%) |
May 03, 2019 | 18.73 | 19.59 | 18.67 | 19.58 | 156,800 | +0.81(+4.32%) |
May 02, 2019 | 18.61 | 19.01 | 18.37 | 18.77 | 123,614 | +0.07(+0.37%) |
May 01, 2019 | 19.93 | 19.95 | 18.66 | 18.70 | 173,326 | -1.11(-5.60%) |
Apr 30, 2019 | 20.07 | 20.20 | 19.02 | 19.81 | 1,501,405 | -0.13(-0.65%) |
Apr 29, 2019 | 20.22 | 20.46 | 18.50 | 19.94 | 170,690 | -0.25(-1.24%) |
Apr 26, 2019 | 19.20 | 20.30 | 19.03 | 20.19 | 717,200 | +0.93(+4.83%) |
Apr 25, 2019 | 19.03 | 19.45 | 18.61 | 19.26 | 157,496 | +0.36(+1.90%) |
Apr 24, 2019 | 19.29 | 19.37 | 18.69 | 18.90 | 481,187 | -0.43(-2.22%) |
Apr 23, 2019 | 19.03 | 19.46 | 18.79 | 19.33 | 391,682 | +0.30(+1.58%) |
Apr 22, 2019 | 18.88 | 19.14 | 18.50 | 19.03 | 162,882 | +0.15(+0.79%) |
Apr 18, 2019 | 18.66 | 18.92 | 18.31 | 18.88 | 179,600 | +0.23(+1.23%) |
Apr 17, 2019 | 19.25 | 19.25 | 18.18 | 18.65 | 973,656 | -0.48(-2.51%) |
Apr 16, 2019 | 19.14 | 19.64 | 18.93 | 19.13 | 704,621 | +0.11(+0.58%) |
Apr 15, 2019 | 19.51 | 19.67 | 18.49 | 19.02 | 415,786 | -0.42(-2.16%) |
Apr 12, 2019 | 19.49 | 19.65 | 18.93 | 19.44 | 293,600 | +0.14(+0.73%) |
Apr 11, 2019 | 18.69 | 19.41 | 18.67 | 19.30 | 314,472 | +0.61(+3.26%) |
Apr 10, 2019 | 18.93 | 19.10 | 18.53 | 18.69 | 409,229 | -0.17(-0.90%) |
Apr 09, 2019 | 19.75 | 19.77 | 18.59 | 18.86 | 469,951 | -0.91(-4.60%) |
Apr 08, 2019 | 20.17 | 20.49 | 19.61 | 19.77 | 903,608 | -0.38(-1.89%) |
Apr 05, 2019 | 20.19 | 20.69 | 19.60 | 20.15 | 1,016,300 | +0.06(+0.30%) |
Apr 04, 2019 | 20.40 | 20.40 | 20.00 | 20.09 | 178,364 | -0.40(-1.95%) |
Apr 03, 2019 | 20.57 | 20.89 | 19.63 | 20.49 | 515,495 | +0.05(+0.24%) |
Apr 02, 2019 | 19.53 | 20.81 | 19.43 | 20.44 | 730,146 | +0.96(+4.93%) |
Apr 01, 2019 | 19.76 | 19.88 | 19.26 | 19.48 | 224,848 | -0.02(-0.10%) |
Mar 29, 2019 | 19.50 | 19.71 | 19.21 | 19.50 | 219,000 | +0.42(+2.20%) |
Mar 28, 2019 | 19.09 | 19.38 | 18.85 | 19.08 | 511,507 | +0.03(+0.16%) |
Mar 27, 2019 | 19.39 | 19.75 | 18.68 | 19.05 | 278,806 | -0.34(-1.75%) |
Mar 26, 2019 | 19.43 | 19.87 | 19.10 | 19.39 | 780,044 | +0.03(+0.15%) |
Mar 25, 2019 | 18.88 | 19.64 | 18.70 | 19.36 | 205,257 | +0.46(+2.43%) |
Mar 22, 2019 | 19.62 | 19.77 | 18.74 | 18.90 | 841,400 | -0.80(-4.06%) |
Mar 21, 2019 | 19.08 | 19.78 | 19.07 | 19.70 | 776,963 | +0.46(+2.39%) |
Mar 20, 2019 | 19.85 | 19.95 | 18.73 | 19.24 | 1,060,700 | -0.58(-2.93%) |
Mar 19, 2019 | 19.84 | 20.01 | 19.28 | 19.82 | 174,488 | +0.06(+0.30%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.83 | 19.76 | 284,232 | +0.93(+4.94%) |
Mar 15, 2019 | 19.40 | 19.68 | 18.67 | 18.83 | 1,213,400 | -0.50(-2.59%) |
Mar 14, 2019 | 18.97 | 19.68 | 18.78 | 19.33 | 148,005 | +0.35(+1.84%) |
Mar 13, 2019 | 18.61 | 19.31 | 18.20 | 18.98 | 1,867,625 | +0.44(+2.37%) |
Mar 12, 2019 | 19.38 | 19.48 | 18.47 | 18.54 | 622,545 | -0.82(-4.24%) |
Mar 11, 2019 | 19.56 | 19.61 | 18.72 | 19.36 | 1,507,328 | -0.05(-0.26%) |
Mar 08, 2019 | 18.88 | 19.46 | 18.52 | 19.41 | 327,600 | +0.43(+2.27%) |
Mar 07, 2019 | 17.30 | 19.70 | 17.30 | 18.98 | 2,830,143 | +0.68(+3.72%) |
Mar 06, 2019 | 18.48 | 18.99 | 18.11 | 18.30 | 348,189 | -0.18(-0.97%) |
Mar 05, 2019 | 18.38 | 18.89 | 18.27 | 18.48 | 1,148,000 | +0.03(+0.16%) |
Mar 04, 2019 | 18.37 | 18.95 | 18.08 | 18.45 | 829,608 | +0.14(+0.76%) |