Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 18.79 | 17.87 | 18.65 | 4,287,841 | +0.49(+2.68%) |
May 30, 2019 | 18.45 | 18.45 | 18.09 | 18.16 | 1,892,740 | -0.23(-1.25%) |
May 29, 2019 | 18.13 | 18.47 | 18.08 | 18.39 | 1,478,132 | -0.06(-0.35%) |
May 28, 2019 | 18.51 | 18.68 | 18.34 | 18.45 | 2,458,491 | +0.27(+1.46%) |
May 24, 2019 | 18.23 | 18.41 | 17.93 | 18.19 | 1,721,323 | +0.18(+1.02%) |
May 23, 2019 | 18.27 | 18.30 | 17.81 | 18.00 | 3,579,767 | -0.59(-3.16%) |
May 22, 2019 | 18.82 | 18.84 | 18.45 | 18.59 | 1,374,417 | -0.34(-1.79%) |
May 21, 2019 | 18.68 | 19.07 | 18.68 | 18.93 | 2,759,653 | +0.34(+1.83%) |
May 20, 2019 | 18.54 | 18.73 | 18.47 | 18.59 | 1,965,130 | -0.16(-0.83%) |
May 17, 2019 | 19.21 | 19.25 | 18.66 | 18.75 | 3,258,794 | -0.63(-3.27%) |
May 16, 2019 | 19.64 | 19.64 | 19.20 | 19.38 | 2,737,901 | +0.02(+0.09%) |
May 15, 2019 | 19.08 | 19.59 | 19.06 | 19.36 | 2,250,834 | +0.07(+0.38%) |
May 14, 2019 | 19.33 | 19.37 | 19.08 | 19.29 | 1,983,079 | +0.13(+0.67%) |
May 13, 2019 | 19.68 | 19.73 | 18.92 | 19.16 | 4,149,848 | -0.99(-4.92%) |
May 10, 2019 | 20.07 | 20.24 | 19.76 | 20.15 | 2,593,094 | +0.16(+0.78%) |
May 09, 2019 | 19.86 | 20.21 | 19.80 | 20.00 | 2,112,278 | -0.17(-0.82%) |
May 08, 2019 | 19.91 | 20.30 | 19.83 | 20.16 | 2,045,714 | +0.06(+0.27%) |
May 07, 2019 | 20.41 | 20.46 | 19.97 | 20.11 | 3,286,853 | -0.54(-2.62%) |
May 06, 2019 | 20.36 | 20.66 | 20.31 | 20.65 | 2,637,951 | -0.46(-2.17%) |
May 03, 2019 | 20.57 | 21.13 | 20.49 | 21.11 | 2,920,825 | +0.81(+3.98%) |
May 02, 2019 | 20.48 | 20.58 | 20.20 | 20.30 | 3,557,835 | -0.25(-1.21%) |
May 01, 2019 | 21.59 | 21.67 | 20.53 | 20.55 | 7,227,102 | -1.17(-5.37%) |
Apr 30, 2019 | 21.62 | 21.75 | 21.35 | 21.71 | 3,069,084 | +0.00(+0.00%) |
Apr 29, 2019 | 21.62 | 21.77 | 21.40 | 21.71 | 1,726,004 | -0.01(-0.04%) |
Apr 26, 2019 | 21.21 | 21.72 | 21.18 | 21.72 | 2,515,981 | +0.61(+2.87%) |
Apr 25, 2019 | 21.67 | 21.67 | 21.04 | 21.12 | 4,021,675 | -0.67(-3.08%) |
Apr 24, 2019 | 22.49 | 22.49 | 21.71 | 21.79 | 3,575,131 | -0.75(-3.34%) |
Apr 23, 2019 | 22.87 | 23.37 | 22.54 | 22.54 | 5,795,992 | -0.05(-0.20%) |
Apr 22, 2019 | 22.85 | 22.85 | 22.40 | 22.59 | 2,860,899 | -0.21(-0.93%) |
Apr 18, 2019 | 23.05 | 23.17 | 22.62 | 22.80 | 2,275,710 | -0.38(-1.62%) |
Apr 17, 2019 | 23.05 | 23.64 | 23.01 | 23.17 | 3,548,118 | +0.38(+1.65%) |
Apr 16, 2019 | 22.63 | 22.96 | 22.31 | 22.80 | 4,351,279 | +0.08(+0.36%) |
Apr 15, 2019 | 23.11 | 23.11 | 22.66 | 22.71 | 3,041,529 | -0.43(-1.86%) |
Apr 12, 2019 | 22.80 | 23.23 | 22.72 | 23.15 | 3,870,145 | +0.73(+3.23%) |
Apr 11, 2019 | 22.35 | 22.49 | 22.15 | 22.42 | 2,028,106 | -0.11(-0.49%) |
Apr 10, 2019 | 22.42 | 22.63 | 22.35 | 22.53 | 2,138,743 | +0.33(+1.49%) |
Apr 09, 2019 | 22.90 | 22.95 | 22.07 | 22.20 | 3,158,503 | -0.52(-2.30%) |
Apr 08, 2019 | 22.30 | 22.72 | 22.21 | 22.72 | 3,148,203 | +0.64(+2.91%) |
Apr 05, 2019 | 21.90 | 22.15 | 21.70 | 22.08 | 3,842,589 | +0.31(+1.43%) |
Apr 04, 2019 | 20.98 | 21.79 | 20.85 | 21.77 | 5,584,622 | +0.77(+3.67%) |
Apr 03, 2019 | 21.90 | 22.05 | 20.93 | 21.00 | 6,345,149 | -0.63(-2.93%) |
Apr 02, 2019 | 21.76 | 21.76 | 21.33 | 21.63 | 4,060,188 | -0.06(-0.25%) |
Apr 01, 2019 | 21.78 | 22.10 | 21.60 | 21.69 | 2,919,659 | +0.40(+1.90%) |
Mar 29, 2019 | 21.50 | 21.58 | 21.22 | 21.28 | 1,942,315 | +0.17(+0.78%) |
Mar 28, 2019 | 21.05 | 21.36 | 20.94 | 21.12 | 2,379,608 | +0.05(+0.22%) |
Mar 27, 2019 | 21.18 | 21.30 | 20.82 | 21.07 | 2,364,980 | -0.07(-0.35%) |
Mar 26, 2019 | 20.73 | 21.36 | 20.73 | 21.14 | 3,238,698 | +0.57(+2.77%) |
Mar 25, 2019 | 20.76 | 21.14 | 20.51 | 20.58 | 3,172,870 | -0.11(-0.53%) |
Mar 22, 2019 | 21.03 | 21.22 | 20.57 | 20.69 | 2,500,406 | -0.69(-3.22%) |
Mar 21, 2019 | 20.74 | 21.48 | 20.69 | 21.37 | 3,399,288 | +0.50(+2.42%) |
Mar 20, 2019 | 20.45 | 20.93 | 20.26 | 20.87 | 2,711,648 | +0.31(+1.52%) |
Mar 19, 2019 | 20.55 | 21.03 | 20.48 | 20.56 | 2,263,618 | +0.32(+1.59%) |
Mar 18, 2019 | 19.91 | 20.24 | 19.86 | 20.24 | 1,906,416 | +0.45(+2.27%) |
Mar 15, 2019 | 19.86 | 19.91 | 19.70 | 19.79 | 1,736,026 | -0.09(-0.46%) |
Mar 14, 2019 | 20.21 | 20.28 | 19.85 | 19.88 | 1,770,208 | -0.56(-2.74%) |
Mar 13, 2019 | 20.48 | 20.53 | 20.17 | 20.44 | 1,936,308 | +0.10(+0.50%) |
Mar 12, 2019 | 20.02 | 20.40 | 19.95 | 20.34 | 2,027,305 | +0.44(+2.21%) |
Mar 11, 2019 | 19.85 | 19.97 | 19.73 | 19.90 | 1,384,021 | +0.13(+0.65%) |
Mar 08, 2019 | 20.01 | 20.03 | 19.59 | 19.77 | 2,063,481 | -0.47(-2.31%) |
Mar 07, 2019 | 20.44 | 20.46 | 19.99 | 20.24 | 2,733,728 | -0.26(-1.25%) |
Mar 06, 2019 | 20.34 | 20.83 | 20.34 | 20.49 | 2,750,245 | +0.22(+1.08%) |
Mar 05, 2019 | 20.24 | 20.33 | 20.05 | 20.27 | 1,702,844 | +0.14(+0.68%) |
Mar 04, 2019 | 20.17 | 20.44 | 19.91 | 20.14 | 2,293,290 | +0.00(+0.00%) |