Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.84 | 16.22 | 14.79 | 15.26 | 2,310,600 | -1.20(-7.29%) |
May 30, 2019 | 16.66 | 17.22 | 16.44 | 16.46 | 732,064 | -0.21(-1.26%) |
May 29, 2019 | 17.05 | 17.05 | 16.35 | 16.67 | 998,807 | -0.53(-3.08%) |
May 28, 2019 | 17.07 | 17.33 | 16.76 | 17.20 | 1,457,437 | +0.15(+0.88%) |
May 24, 2019 | 17.39 | 17.40 | 16.75 | 17.05 | 1,604,300 | -0.15(-0.87%) |
May 23, 2019 | 17.54 | 17.56 | 16.60 | 17.20 | 1,822,440 | -0.64(-3.59%) |
May 22, 2019 | 18.75 | 18.83 | 17.50 | 17.84 | 1,665,815 | -1.06(-5.61%) |
May 21, 2019 | 18.85 | 19.23 | 18.70 | 18.90 | 908,596 | +0.06(+0.32%) |
May 20, 2019 | 19.05 | 19.38 | 18.73 | 18.84 | 771,206 | -0.50(-2.59%) |
May 17, 2019 | 19.34 | 19.84 | 19.26 | 19.34 | 891,400 | -0.28(-1.43%) |
May 16, 2019 | 20.31 | 20.45 | 19.43 | 19.62 | 1,358,191 | -0.58(-2.87%) |
May 15, 2019 | 20.47 | 20.77 | 19.63 | 20.20 | 1,207,057 | -0.55(-2.65%) |
May 14, 2019 | 20.73 | 21.07 | 20.52 | 20.75 | 534,681 | +0.09(+0.44%) |
May 13, 2019 | 21.03 | 21.16 | 20.48 | 20.66 | 1,694,090 | -1.09(-5.01%) |
May 10, 2019 | 21.52 | 21.84 | 20.92 | 21.75 | 873,600 | +0.18(+0.83%) |
May 09, 2019 | 20.76 | 21.58 | 20.02 | 21.57 | 1,106,931 | +0.15(+0.70%) |
May 08, 2019 | 21.54 | 21.93 | 21.41 | 21.42 | 702,715 | -0.05(-0.23%) |
May 07, 2019 | 21.53 | 21.60 | 20.91 | 21.47 | 1,339,009 | -0.44(-2.01%) |
May 06, 2019 | 21.64 | 22.07 | 21.03 | 21.91 | 1,232,745 | -0.55(-2.45%) |
May 03, 2019 | 21.66 | 22.58 | 21.29 | 22.46 | 1,427,600 | +0.77(+3.55%) |
May 02, 2019 | 22.86 | 23.55 | 21.50 | 21.69 | 3,337,388 | +0.05(+0.23%) |
May 01, 2019 | 22.24 | 22.62 | 21.51 | 21.64 | 1,296,427 | -0.49(-2.21%) |
Apr 30, 2019 | 22.30 | 22.32 | 21.38 | 22.13 | 1,342,954 | -0.29(-1.29%) |
Apr 29, 2019 | 22.71 | 22.92 | 22.35 | 22.42 | 916,715 | -0.32(-1.41%) |
Apr 26, 2019 | 22.87 | 23.24 | 22.26 | 22.74 | 976,000 | +0.15(+0.66%) |
Apr 25, 2019 | 24.32 | 24.32 | 22.07 | 22.59 | 1,625,238 | -2.02(-8.21%) |
Apr 24, 2019 | 24.71 | 24.96 | 24.30 | 24.61 | 870,886 | -0.20(-0.81%) |
Apr 23, 2019 | 25.58 | 25.73 | 24.66 | 24.81 | 1,162,551 | -0.75(-2.93%) |
Apr 22, 2019 | 26.03 | 26.12 | 25.40 | 25.56 | 1,036,115 | -0.71(-2.70%) |
Apr 18, 2019 | 25.98 | 26.82 | 25.84 | 26.27 | 1,756,700 | +0.22(+0.84%) |
Apr 17, 2019 | 26.10 | 26.40 | 25.80 | 26.05 | 1,278,938 | +0.12(+0.46%) |
Apr 16, 2019 | 25.24 | 26.12 | 24.81 | 25.93 | 1,326,840 | +0.67(+2.65%) |
Apr 15, 2019 | 25.29 | 25.61 | 24.87 | 25.26 | 1,509,350 | -0.04(-0.16%) |
Apr 12, 2019 | 25.20 | 26.29 | 25.00 | 25.30 | 3,496,300 | +1.03(+4.24%) |
Apr 11, 2019 | 23.95 | 24.71 | 23.86 | 24.27 | 1,479,338 | +0.31(+1.29%) |
Apr 10, 2019 | 22.89 | 24.16 | 22.89 | 23.96 | 1,472,309 | +1.02(+4.45%) |
Apr 09, 2019 | 23.20 | 23.40 | 22.84 | 22.94 | 549,352 | -0.44(-1.88%) |
Apr 08, 2019 | 23.09 | 23.60 | 22.99 | 23.38 | 696,403 | +0.18(+0.78%) |
Apr 05, 2019 | 22.90 | 23.50 | 22.33 | 23.20 | 1,172,900 | +0.19(+0.83%) |
Apr 04, 2019 | 22.18 | 23.17 | 22.08 | 23.01 | 1,686,158 | +0.87(+3.93%) |
Apr 03, 2019 | 21.17 | 22.70 | 21.17 | 22.14 | 2,146,924 | +1.27(+6.09%) |
Apr 02, 2019 | 20.84 | 21.06 | 20.31 | 20.87 | 1,953,179 | +0.03(+0.14%) |
Apr 01, 2019 | 19.69 | 21.43 | 19.66 | 20.84 | 1,488,443 | +1.58(+8.20%) |
Mar 29, 2019 | 19.55 | 19.55 | 19.14 | 19.26 | 598,800 | -0.12(-0.62%) |
Mar 28, 2019 | 19.23 | 19.68 | 19.04 | 19.38 | 539,068 | +0.23(+1.20%) |
Mar 27, 2019 | 19.31 | 19.62 | 18.64 | 19.15 | 501,074 | -0.06(-0.31%) |
Mar 26, 2019 | 18.93 | 19.57 | 18.86 | 19.21 | 667,166 | +0.36(+1.91%) |
Mar 25, 2019 | 18.77 | 19.40 | 18.39 | 18.85 | 1,018,941 | +0.06(+0.32%) |
Mar 22, 2019 | 19.40 | 19.47 | 18.70 | 18.79 | 917,400 | -0.80(-4.08%) |
Mar 21, 2019 | 19.19 | 19.91 | 19.15 | 19.59 | 583,358 | +0.30(+1.56%) |
Mar 20, 2019 | 19.78 | 19.85 | 19.00 | 19.29 | 901,800 | -0.60(-3.02%) |
Mar 19, 2019 | 19.78 | 20.29 | 19.70 | 19.89 | 1,400,107 | +0.29(+1.48%) |
Mar 18, 2019 | 19.02 | 19.62 | 18.90 | 19.60 | 1,176,517 | +0.58(+3.05%) |
Mar 15, 2019 | 18.45 | 19.27 | 18.29 | 19.02 | 4,283,700 | +0.76(+4.16%) |
Mar 14, 2019 | 19.36 | 19.36 | 18.17 | 18.26 | 2,247,095 | -1.10(-5.68%) |
Mar 13, 2019 | 20.06 | 20.29 | 19.35 | 19.36 | 997,585 | -0.60(-3.01%) |
Mar 12, 2019 | 20.27 | 20.45 | 19.83 | 19.96 | 876,821 | -0.28(-1.38%) |
Mar 11, 2019 | 20.34 | 20.54 | 20.11 | 20.24 | 1,042,637 | -0.01(-0.05%) |
Mar 08, 2019 | 20.83 | 21.09 | 20.19 | 20.25 | 962,200 | -0.84(-3.98%) |
Mar 07, 2019 | 21.65 | 21.77 | 20.60 | 21.09 | 1,113,375 | -0.71(-3.26%) |
Mar 06, 2019 | 22.42 | 22.69 | 21.62 | 21.80 | 1,192,842 | -0.68(-3.02%) |
Mar 05, 2019 | 22.59 | 22.66 | 22.18 | 22.48 | 1,141,715 | -0.01(-0.04%) |
Mar 04, 2019 | 22.13 | 22.94 | 22.03 | 22.49 | 1,186,575 | +0.53(+2.41%) |