Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.26 | 13.58 | 11.80 | 11.93 | 18,372,300 | -2.47(-17.15%) |
May 30, 2019 | 16.48 | 16.53 | 14.27 | 14.40 | 14,017,330 | -1.97(-12.03%) |
May 29, 2019 | 15.48 | 16.48 | 14.68 | 16.37 | 15,063,145 | +0.06(+0.37%) |
May 28, 2019 | 16.80 | 16.84 | 16.14 | 16.31 | 6,275,585 | +0.01(+0.06%) |
May 24, 2019 | 16.23 | 16.31 | 15.24 | 16.30 | 8,835,300 | +0.54(+3.43%) |
May 23, 2019 | 17.03 | 17.03 | 15.05 | 15.76 | 13,266,858 | -2.89(-15.50%) |
May 22, 2019 | 19.79 | 20.10 | 18.42 | 18.65 | 7,803,236 | -1.76(-8.62%) |
May 21, 2019 | 20.33 | 20.64 | 20.11 | 20.41 | 3,304,915 | -0.14(-0.68%) |
May 20, 2019 | 20.43 | 20.85 | 20.03 | 20.55 | 4,715,774 | +0.36(+1.78%) |
May 17, 2019 | 20.60 | 21.04 | 20.03 | 20.19 | 4,531,100 | -0.36(-1.75%) |
May 16, 2019 | 20.31 | 20.95 | 20.24 | 20.55 | 6,531,254 | +0.77(+3.89%) |
May 15, 2019 | 18.88 | 19.90 | 18.83 | 19.78 | 5,978,981 | +0.52(+2.70%) |
May 14, 2019 | 19.18 | 19.63 | 19.04 | 19.26 | 5,485,602 | +0.66(+3.55%) |
May 13, 2019 | 20.51 | 20.77 | 18.29 | 18.60 | 9,957,733 | -0.55(-2.87%) |
May 10, 2019 | 19.03 | 19.60 | 18.97 | 19.15 | 5,308,500 | +0.04(+0.21%) |
May 09, 2019 | 19.15 | 19.35 | 18.51 | 19.11 | 6,659,730 | -0.32(-1.65%) |
May 08, 2019 | 18.96 | 19.85 | 18.82 | 19.43 | 7,336,380 | +0.64(+3.41%) |
May 07, 2019 | 18.96 | 19.27 | 18.27 | 18.79 | 8,936,338 | -1.03(-5.20%) |
May 06, 2019 | 19.04 | 20.42 | 18.99 | 19.82 | 6,778,751 | +0.46(+2.38%) |
May 03, 2019 | 19.42 | 20.01 | 19.28 | 19.36 | 4,982,800 | +0.23(+1.20%) |
May 02, 2019 | 19.59 | 19.71 | 18.51 | 19.13 | 9,094,504 | -1.95(-9.25%) |
May 01, 2019 | 21.34 | 21.45 | 20.29 | 21.08 | 6,120,882 | -0.34(-1.59%) |
Apr 30, 2019 | 21.67 | 21.74 | 20.84 | 21.42 | 5,427,970 | +0.26(+1.23%) |
Apr 29, 2019 | 20.76 | 21.21 | 20.28 | 21.16 | 5,243,240 | +0.74(+3.62%) |
Apr 26, 2019 | 21.89 | 21.90 | 19.76 | 20.42 | 13,225,500 | -2.17(-9.61%) |
Apr 25, 2019 | 23.46 | 23.64 | 22.50 | 22.59 | 4,710,940 | -0.81(-3.46%) |
Apr 24, 2019 | 24.09 | 24.14 | 23.30 | 23.40 | 5,909,347 | -0.61(-2.54%) |
Apr 23, 2019 | 23.60 | 24.32 | 23.57 | 24.01 | 6,432,272 | +0.62(+2.65%) |
Apr 22, 2019 | 23.12 | 23.63 | 23.08 | 23.39 | 6,191,302 | +1.68(+7.74%) |
Apr 18, 2019 | 21.60 | 21.77 | 21.24 | 21.71 | 3,600,800 | +0.25(+1.16%) |
Apr 17, 2019 | 21.95 | 22.02 | 21.39 | 21.46 | 7,085,199 | -0.48(-2.19%) |
Apr 16, 2019 | 21.25 | 21.95 | 20.78 | 21.94 | 5,536,403 | +0.65(+3.05%) |
Apr 15, 2019 | 21.25 | 21.52 | 20.84 | 21.29 | 7,117,387 | -0.29(-1.34%) |
Apr 12, 2019 | 21.92 | 22.06 | 21.50 | 21.58 | 5,992,800 | +0.14(+0.65%) |
Apr 11, 2019 | 21.83 | 22.02 | 21.02 | 21.44 | 8,593,523 | -0.72(-3.25%) |
Apr 10, 2019 | 22.02 | 22.39 | 21.75 | 22.16 | 7,307,871 | +0.42(+1.93%) |
Apr 09, 2019 | 21.88 | 21.99 | 21.34 | 21.74 | 6,925,242 | -0.36(-1.63%) |
Apr 08, 2019 | 21.35 | 22.13 | 21.33 | 22.10 | 8,246,982 | +1.13(+5.39%) |
Apr 05, 2019 | 20.20 | 21.03 | 20.13 | 20.97 | 6,995,900 | +1.15(+5.80%) |
Apr 04, 2019 | 20.18 | 20.46 | 19.64 | 19.82 | 6,731,183 | -0.41(-2.03%) |
Apr 03, 2019 | 20.30 | 20.53 | 19.79 | 20.23 | 9,414,564 | -0.12(-0.59%) |
Apr 02, 2019 | 19.77 | 20.47 | 19.62 | 20.35 | 9,885,934 | +0.92(+4.73%) |
Apr 01, 2019 | 18.59 | 19.48 | 18.39 | 19.43 | 8,718,588 | +1.35(+7.47%) |
Mar 29, 2019 | 18.32 | 18.33 | 17.72 | 18.08 | 9,291,100 | +0.66(+3.79%) |
Mar 28, 2019 | 16.63 | 17.44 | 16.61 | 17.42 | 7,493,667 | +0.02(+0.11%) |
Mar 27, 2019 | 18.02 | 18.15 | 16.90 | 17.40 | 8,571,776 | -0.58(-3.23%) |
Mar 26, 2019 | 18.03 | 18.27 | 17.67 | 17.98 | 7,594,164 | +0.93(+5.45%) |
Mar 25, 2019 | 16.81 | 17.38 | 16.39 | 17.05 | 7,871,803 | +0.03(+0.18%) |
Mar 22, 2019 | 17.33 | 17.34 | 16.47 | 17.02 | 10,298,700 | -0.82(-4.60%) |
Mar 21, 2019 | 18.07 | 18.33 | 17.68 | 17.84 | 7,384,745 | -0.24(-1.33%) |
Mar 20, 2019 | 17.18 | 18.22 | 17.10 | 18.08 | 9,587,785 | +0.89(+5.18%) |
Mar 19, 2019 | 17.68 | 17.77 | 17.04 | 17.19 | 6,446,300 | -0.15(-0.87%) |
Mar 18, 2019 | 17.00 | 17.58 | 16.92 | 17.34 | 6,113,368 | +0.46(+2.73%) |
Mar 15, 2019 | 16.41 | 17.05 | 16.33 | 16.88 | 7,121,100 | -0.05(-0.30%) |
Mar 14, 2019 | 16.98 | 17.16 | 16.64 | 16.93 | 7,090,459 | +0.09(+0.53%) |
Mar 13, 2019 | 16.29 | 16.93 | 16.24 | 16.84 | 12,616,854 | +1.19(+7.60%) |
Mar 12, 2019 | 15.92 | 16.17 | 15.52 | 15.65 | 8,277,926 | +0.08(+0.51%) |
Mar 11, 2019 | 15.60 | 15.72 | 15.20 | 15.57 | 9,535,191 | +0.55(+3.66%) |
Mar 08, 2019 | 14.16 | 15.08 | 13.74 | 15.02 | 15,496,400 | -0.35(-2.28%) |
Mar 07, 2019 | 15.49 | 15.54 | 15.15 | 15.37 | 7,127,515 | +0.25(+1.65%) |
Mar 06, 2019 | 14.98 | 15.27 | 14.48 | 15.12 | 10,548,003 | -0.24(-1.56%) |
Mar 05, 2019 | 15.78 | 15.83 | 15.19 | 15.36 | 7,169,439 | +0.02(+0.13%) |
Mar 04, 2019 | 15.48 | 15.75 | 14.89 | 15.34 | 9,405,036 | +0.52(+3.51%) |