Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.10 | 18.32 | 17.95 | 18.30 | 615,300 | +0.04(+0.22%) |
May 30, 2019 | 18.27 | 18.41 | 18.00 | 18.26 | 676,598 | +0.00(+0.00%) |
May 29, 2019 | 18.56 | 18.60 | 18.19 | 18.26 | 685,986 | -0.49(-2.61%) |
May 28, 2019 | 18.88 | 18.88 | 18.59 | 18.75 | 903,334 | -0.12(-0.64%) |
May 24, 2019 | 18.17 | 18.90 | 18.17 | 18.87 | 1,083,600 | +0.83(+4.60%) |
May 23, 2019 | 17.98 | 18.22 | 17.82 | 18.04 | 956,552 | -0.11(-0.61%) |
May 22, 2019 | 18.85 | 19.00 | 17.96 | 18.15 | 1,448,515 | -0.85(-4.47%) |
May 21, 2019 | 18.34 | 19.09 | 18.26 | 19.00 | 1,710,616 | +0.75(+4.11%) |
May 20, 2019 | 18.75 | 19.14 | 18.24 | 18.25 | 1,023,412 | -0.65(-3.44%) |
May 17, 2019 | 18.75 | 19.11 | 18.75 | 18.90 | 1,179,800 | +0.08(+0.43%) |
May 16, 2019 | 18.65 | 19.02 | 18.65 | 18.82 | 885,968 | +0.16(+0.86%) |
May 15, 2019 | 18.75 | 19.11 | 18.65 | 18.66 | 1,174,113 | -0.09(-0.48%) |
May 14, 2019 | 18.40 | 18.90 | 18.39 | 18.75 | 1,424,005 | +0.40(+2.18%) |
May 13, 2019 | 18.71 | 18.90 | 17.99 | 18.35 | 1,643,564 | -0.66(-3.47%) |
May 10, 2019 | 20.25 | 20.33 | 18.82 | 19.01 | 4,311,200 | -1.13(-5.61%) |
May 09, 2019 | 22.00 | 22.34 | 19.87 | 20.14 | 4,793,663 | -2.46(-10.88%) |
May 08, 2019 | 22.33 | 22.60 | 21.77 | 22.60 | 1,335,190 | +0.18(+0.80%) |
May 07, 2019 | 22.84 | 22.97 | 22.30 | 22.42 | 781,601 | -0.57(-2.48%) |
May 06, 2019 | 22.55 | 23.06 | 22.24 | 22.99 | 712,959 | +0.14(+0.61%) |
May 03, 2019 | 22.19 | 22.86 | 21.98 | 22.85 | 759,900 | +0.75(+3.39%) |
May 02, 2019 | 21.94 | 22.14 | 21.66 | 22.10 | 871,702 | +0.14(+0.64%) |
May 01, 2019 | 21.72 | 22.10 | 21.54 | 21.96 | 963,750 | +0.34(+1.57%) |
Apr 30, 2019 | 21.80 | 21.96 | 21.08 | 21.62 | 925,541 | -0.21(-0.96%) |
Apr 29, 2019 | 21.93 | 22.12 | 21.71 | 21.83 | 656,974 | -0.16(-0.73%) |
Apr 26, 2019 | 21.43 | 22.04 | 21.31 | 21.99 | 736,700 | +0.67(+3.14%) |
Apr 25, 2019 | 21.58 | 21.68 | 21.13 | 21.32 | 1,304,798 | -0.26(-1.20%) |
Apr 24, 2019 | 20.97 | 21.74 | 20.77 | 21.58 | 1,057,620 | +0.88(+4.25%) |
Apr 23, 2019 | 20.58 | 20.90 | 20.15 | 20.70 | 1,393,840 | +0.28(+1.37%) |
Apr 22, 2019 | 20.01 | 20.46 | 19.89 | 20.42 | 981,335 | +0.37(+1.85%) |
Apr 18, 2019 | 19.84 | 20.21 | 19.75 | 20.05 | 1,638,300 | +0.19(+0.96%) |
Apr 17, 2019 | 20.30 | 20.35 | 19.60 | 19.86 | 2,720,312 | -0.41(-2.02%) |
Apr 16, 2019 | 20.66 | 20.77 | 20.04 | 20.27 | 2,351,209 | -0.38(-1.84%) |
Apr 15, 2019 | 20.26 | 20.66 | 20.03 | 20.65 | 884,016 | +0.39(+1.92%) |
Apr 12, 2019 | 20.46 | 20.49 | 20.00 | 20.26 | 2,149,700 | -0.10(-0.49%) |
Apr 11, 2019 | 20.59 | 20.71 | 20.19 | 20.36 | 1,946,470 | +0.11(+0.54%) |
Apr 10, 2019 | 19.80 | 20.32 | 19.75 | 20.25 | 1,552,107 | +0.50(+2.53%) |
Apr 09, 2019 | 19.45 | 19.79 | 19.19 | 19.75 | 1,201,254 | +0.24(+1.23%) |
Apr 08, 2019 | 19.31 | 19.59 | 19.04 | 19.51 | 1,025,147 | +0.21(+1.09%) |
Apr 05, 2019 | 19.01 | 19.35 | 18.98 | 19.30 | 1,099,800 | +0.30(+1.58%) |
Apr 04, 2019 | 18.47 | 19.24 | 18.25 | 19.00 | 1,823,560 | +0.56(+3.04%) |
Apr 03, 2019 | 18.32 | 18.54 | 18.20 | 18.44 | 1,149,026 | +0.28(+1.54%) |
Apr 02, 2019 | 17.92 | 18.43 | 17.82 | 18.16 | 1,164,540 | +0.24(+1.34%) |
Apr 01, 2019 | 17.64 | 18.30 | 17.59 | 17.92 | 1,682,530 | +0.36(+2.05%) |
Mar 29, 2019 | 16.94 | 17.68 | 16.85 | 17.56 | 1,964,900 | +0.75(+4.46%) |
Mar 28, 2019 | 16.42 | 16.90 | 16.30 | 16.81 | 1,254,126 | +0.39(+2.38%) |
Mar 27, 2019 | 16.64 | 16.77 | 16.25 | 16.42 | 784,565 | -0.27(-1.62%) |
Mar 26, 2019 | 17.19 | 17.29 | 16.47 | 16.69 | 1,475,607 | -0.42(-2.45%) |
Mar 25, 2019 | 17.18 | 17.38 | 16.91 | 17.11 | 1,299,098 | +0.04(+0.23%) |
Mar 22, 2019 | 17.13 | 17.21 | 16.44 | 17.07 | 1,265,600 | -0.11(-0.64%) |
Mar 21, 2019 | 17.11 | 17.43 | 17.05 | 17.18 | 880,958 | +0.04(+0.23%) |
Mar 20, 2019 | 17.80 | 17.98 | 17.04 | 17.14 | 1,140,112 | -0.70(-3.92%) |
Mar 19, 2019 | 17.82 | 18.01 | 17.77 | 17.84 | 1,049,587 | +0.09(+0.51%) |
Mar 18, 2019 | 18.04 | 18.04 | 17.50 | 17.75 | 863,408 | +0.23(+1.31%) |
Mar 15, 2019 | 17.97 | 18.08 | 17.45 | 17.52 | 1,529,900 | -0.41(-2.29%) |
Mar 14, 2019 | 18.30 | 18.38 | 17.84 | 17.93 | 849,494 | -0.34(-1.86%) |
Mar 13, 2019 | 18.48 | 18.80 | 18.14 | 18.27 | 924,630 | -0.09(-0.49%) |
Mar 12, 2019 | 19.04 | 19.15 | 18.20 | 18.36 | 1,626,631 | -0.67(-3.52%) |
Mar 11, 2019 | 19.44 | 19.62 | 18.99 | 19.03 | 986,114 | -0.39(-2.01%) |
Mar 08, 2019 | 19.35 | 19.62 | 19.04 | 19.42 | 1,850,100 | +0.00(+0.00%) |
Mar 07, 2019 | 19.68 | 19.78 | 19.26 | 19.42 | 623,771 | -0.18(-0.92%) |
Mar 06, 2019 | 20.51 | 20.58 | 19.57 | 19.60 | 700,200 | -0.90(-4.39%) |
Mar 05, 2019 | 20.77 | 20.94 | 20.42 | 20.50 | 733,504 | -0.21(-1.01%) |
Mar 04, 2019 | 21.09 | 21.23 | 20.50 | 20.71 | 679,601 | -0.31(-1.47%) |