Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.98 | 19.13 | 18.48 | 19.05 | 1,548,400 | -0.36(-1.85%) |
May 30, 2019 | 19.22 | 19.74 | 18.77 | 19.41 | 1,648,165 | +0.40(+2.10%) |
May 29, 2019 | 19.34 | 19.54 | 18.61 | 19.01 | 2,828,548 | -0.46(-2.36%) |
May 28, 2019 | 20.81 | 21.13 | 18.89 | 19.47 | 3,051,373 | -1.27(-6.12%) |
May 24, 2019 | 20.14 | 20.90 | 20.08 | 20.74 | 1,389,300 | +0.75(+3.75%) |
May 23, 2019 | 20.13 | 20.17 | 19.27 | 19.99 | 1,562,241 | -0.54(-2.63%) |
May 22, 2019 | 21.39 | 21.87 | 20.13 | 20.53 | 1,891,444 | -0.97(-4.51%) |
May 21, 2019 | 22.43 | 22.69 | 20.73 | 21.50 | 4,427,177 | -1.40(-6.11%) |
May 20, 2019 | 22.86 | 23.47 | 22.60 | 22.90 | 1,296,815 | -0.10(-0.43%) |
May 17, 2019 | 22.95 | 23.53 | 22.78 | 23.00 | 1,626,800 | -0.26(-1.12%) |
May 16, 2019 | 22.50 | 23.75 | 22.38 | 23.26 | 2,740,698 | +0.96(+4.30%) |
May 15, 2019 | 20.61 | 23.84 | 20.12 | 22.30 | 5,974,719 | +1.69(+8.20%) |
May 14, 2019 | 20.26 | 21.47 | 19.14 | 20.61 | 3,039,622 | +0.72(+3.62%) |
May 13, 2019 | 23.02 | 23.03 | 19.38 | 19.89 | 3,834,816 | -3.81(-16.08%) |
May 10, 2019 | 23.34 | 24.06 | 22.87 | 23.70 | 2,306,800 | +0.32(+1.37%) |
May 09, 2019 | 22.98 | 24.09 | 22.50 | 23.38 | 2,522,004 | +0.21(+0.91%) |
May 08, 2019 | 22.53 | 23.31 | 22.11 | 23.17 | 1,605,856 | +0.59(+2.61%) |
May 07, 2019 | 22.58 | 23.05 | 21.96 | 22.58 | 1,461,343 | -0.22(-0.96%) |
May 06, 2019 | 23.65 | 23.65 | 22.00 | 22.80 | 3,309,618 | -1.59(-6.52%) |
May 03, 2019 | 23.88 | 24.64 | 23.55 | 24.39 | 1,586,700 | -0.11(-0.45%) |
May 02, 2019 | 24.06 | 24.55 | 23.69 | 24.50 | 1,346,495 | +0.40(+1.66%) |
May 01, 2019 | 23.64 | 24.81 | 23.55 | 24.10 | 2,613,914 | +0.61(+2.60%) |
Apr 30, 2019 | 22.87 | 23.66 | 22.56 | 23.49 | 2,636,661 | +0.51(+2.22%) |
Apr 29, 2019 | 23.00 | 23.46 | 22.89 | 22.98 | 867,226 | +0.02(+0.09%) |
Apr 26, 2019 | 22.92 | 23.32 | 22.42 | 22.96 | 791,700 | +0.04(+0.17%) |
Apr 25, 2019 | 22.95 | 23.60 | 22.41 | 22.92 | 1,502,279 | -0.07(-0.30%) |
Apr 24, 2019 | 22.59 | 23.35 | 22.47 | 22.99 | 1,813,104 | +0.49(+2.18%) |
Apr 23, 2019 | 21.86 | 22.81 | 21.42 | 22.50 | 1,711,397 | +0.57(+2.60%) |
Apr 22, 2019 | 22.88 | 22.88 | 21.75 | 21.93 | 2,051,770 | -1.17(-5.06%) |
Apr 18, 2019 | 22.59 | 23.18 | 22.31 | 23.10 | 1,750,200 | +0.42(+1.85%) |
Apr 17, 2019 | 22.73 | 22.93 | 22.13 | 22.68 | 1,180,706 | -0.04(-0.18%) |
Apr 16, 2019 | 22.18 | 22.78 | 22.13 | 22.72 | 1,034,863 | +0.52(+2.34%) |
Apr 15, 2019 | 22.02 | 22.23 | 21.62 | 22.20 | 945,969 | +0.05(+0.23%) |
Apr 12, 2019 | 21.81 | 22.32 | 21.72 | 22.15 | 1,785,100 | +0.58(+2.69%) |
Apr 11, 2019 | 21.23 | 21.62 | 21.06 | 21.57 | 1,335,882 | +0.37(+1.75%) |
Apr 10, 2019 | 21.00 | 21.26 | 20.77 | 21.20 | 1,510,856 | +0.29(+1.39%) |
Apr 09, 2019 | 20.71 | 21.31 | 20.55 | 20.91 | 1,909,898 | +0.05(+0.24%) |
Apr 08, 2019 | 20.76 | 21.10 | 20.40 | 20.86 | 1,340,400 | +0.00(+0.00%) |
Apr 05, 2019 | 20.64 | 21.36 | 20.42 | 20.86 | 2,346,700 | +0.36(+1.76%) |
Apr 04, 2019 | 19.00 | 21.37 | 19.00 | 20.50 | 4,683,961 | +1.51(+7.95%) |
Apr 03, 2019 | 18.83 | 19.11 | 18.68 | 18.99 | 1,113,589 | +0.33(+1.77%) |
Apr 02, 2019 | 18.53 | 18.98 | 18.41 | 18.66 | 1,620,605 | +0.05(+0.27%) |
Apr 01, 2019 | 18.02 | 18.70 | 17.60 | 18.61 | 2,940,861 | +0.75(+4.20%) |
Mar 29, 2019 | 17.82 | 18.38 | 17.46 | 17.86 | 3,345,800 | +0.03(+0.17%) |
Mar 28, 2019 | 18.69 | 19.14 | 17.68 | 17.83 | 4,892,790 | -0.37(-2.03%) |
Mar 27, 2019 | 19.40 | 20.00 | 17.13 | 18.20 | 12,667,737 | -4.65(-20.35%) |
Mar 26, 2019 | 23.10 | 24.05 | 22.56 | 22.85 | 1,422,776 | +0.00(+0.00%) |
Mar 25, 2019 | 22.10 | 22.93 | 21.92 | 22.85 | 1,181,154 | +0.68(+3.07%) |
Mar 22, 2019 | 22.74 | 23.23 | 22.15 | 22.17 | 842,600 | -0.64(-2.81%) |
Mar 21, 2019 | 22.20 | 22.84 | 21.95 | 22.81 | 1,094,529 | +0.58(+2.61%) |
Mar 20, 2019 | 22.39 | 22.67 | 21.79 | 22.23 | 1,330,700 | -0.17(-0.76%) |
Mar 19, 2019 | 22.48 | 22.75 | 22.20 | 22.40 | 913,846 | +0.10(+0.45%) |
Mar 18, 2019 | 22.11 | 22.48 | 22.04 | 22.30 | 771,633 | +0.20(+0.90%) |
Mar 15, 2019 | 22.45 | 22.71 | 22.02 | 22.10 | 1,097,800 | -0.24(-1.07%) |
Mar 14, 2019 | 22.86 | 22.86 | 22.10 | 22.34 | 682,972 | -0.40(-1.76%) |
Mar 13, 2019 | 22.71 | 23.01 | 22.43 | 22.74 | 770,843 | +0.16(+0.71%) |
Mar 12, 2019 | 23.23 | 23.25 | 22.51 | 22.58 | 874,899 | -0.51(-2.21%) |
Mar 11, 2019 | 22.70 | 23.17 | 22.48 | 23.09 | 663,392 | +0.43(+1.90%) |
Mar 08, 2019 | 21.92 | 22.94 | 21.39 | 22.66 | 963,200 | +0.23(+1.03%) |
Mar 07, 2019 | 22.85 | 23.20 | 22.31 | 22.43 | 588,589 | -0.51(-2.22%) |
Mar 06, 2019 | 22.83 | 23.34 | 22.83 | 22.94 | 555,344 | +0.25(+1.10%) |
Mar 05, 2019 | 23.05 | 23.16 | 22.35 | 22.69 | 1,015,503 | -0.30(-1.30%) |
Mar 04, 2019 | 24.70 | 24.86 | 22.80 | 22.99 | 1,139,392 | -1.51(-6.16%) |