Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.63 | 17.80 | 17.48 | 17.53 | 778,204 | -0.39(-2.16%) |
May 30, 2019 | 18.45 | 19.34 | 17.84 | 17.92 | 606,649 | -0.58(-3.13%) |
May 29, 2019 | 18.46 | 18.72 | 18.26 | 18.50 | 742,396 | -0.12(-0.63%) |
May 28, 2019 | 19.29 | 19.37 | 18.59 | 18.61 | 626,074 | -0.61(-3.19%) |
May 24, 2019 | 19.49 | 19.61 | 19.14 | 19.23 | 417,567 | -0.11(-0.56%) |
May 23, 2019 | 18.87 | 19.35 | 18.57 | 19.34 | 939,525 | +0.17(+0.88%) |
May 22, 2019 | 19.69 | 19.87 | 18.89 | 19.17 | 1,466,724 | -0.22(-1.13%) |
May 21, 2019 | 19.13 | 19.71 | 18.83 | 19.39 | 816,651 | +0.76(+4.06%) |
May 20, 2019 | 18.70 | 18.79 | 18.45 | 18.63 | 433,991 | -0.24(-1.29%) |
May 17, 2019 | 19.34 | 19.46 | 18.84 | 18.87 | 495,459 | -0.71(-3.60%) |
May 16, 2019 | 19.50 | 19.97 | 19.43 | 19.58 | 338,299 | +0.15(+0.78%) |
May 15, 2019 | 19.23 | 19.68 | 18.83 | 19.43 | 841,297 | -0.03(-0.17%) |
May 14, 2019 | 20.00 | 20.19 | 19.40 | 19.46 | 1,049,629 | -0.40(-2.03%) |
May 13, 2019 | 20.65 | 20.79 | 19.84 | 19.87 | 928,061 | -1.24(-5.89%) |
May 10, 2019 | 20.91 | 21.15 | 20.47 | 21.11 | 619,443 | -0.02(-0.08%) |
May 09, 2019 | 21.13 | 21.28 | 20.53 | 21.12 | 387,079 | -0.28(-1.29%) |
May 08, 2019 | 21.45 | 21.82 | 21.35 | 21.40 | 223,390 | -0.03(-0.12%) |
May 07, 2019 | 21.63 | 21.74 | 21.19 | 21.43 | 511,606 | -0.46(-2.11%) |
May 06, 2019 | 21.72 | 22.08 | 21.65 | 21.89 | 254,168 | -0.34(-1.55%) |
May 03, 2019 | 21.98 | 22.28 | 21.65 | 22.23 | 626,470 | +0.42(+1.92%) |
May 02, 2019 | 21.79 | 22.43 | 21.54 | 21.81 | 687,067 | -0.08(-0.34%) |
May 01, 2019 | 22.23 | 22.92 | 21.56 | 21.89 | 1,681,484 | -0.76(-3.37%) |
Apr 30, 2019 | 23.20 | 23.25 | 22.40 | 22.65 | 910,324 | -0.55(-2.35%) |
Apr 29, 2019 | 23.74 | 23.98 | 23.17 | 23.20 | 548,616 | -0.46(-1.95%) |
Apr 26, 2019 | 23.09 | 23.72 | 22.90 | 23.66 | 732,826 | +0.49(+2.10%) |
Apr 25, 2019 | 23.43 | 23.60 | 23.06 | 23.17 | 455,215 | -0.27(-1.15%) |
Apr 24, 2019 | 23.37 | 23.56 | 23.20 | 23.44 | 186,006 | +0.03(+0.14%) |
Apr 23, 2019 | 23.13 | 23.46 | 22.89 | 23.41 | 572,955 | +0.34(+1.46%) |
Apr 22, 2019 | 23.30 | 23.33 | 22.97 | 23.07 | 256,664 | -0.27(-1.15%) |
Apr 18, 2019 | 23.84 | 24.01 | 23.27 | 23.34 | 413,160 | -0.56(-2.35%) |
Apr 17, 2019 | 23.59 | 24.03 | 23.44 | 23.90 | 530,322 | +0.50(+2.15%) |
Apr 16, 2019 | 23.33 | 23.54 | 23.14 | 23.40 | 348,262 | +0.17(+0.72%) |
Apr 15, 2019 | 23.45 | 23.51 | 22.80 | 23.23 | 393,117 | -0.19(-0.82%) |
Apr 12, 2019 | 23.05 | 23.47 | 22.84 | 23.43 | 513,205 | +0.53(+2.31%) |
Apr 11, 2019 | 23.03 | 23.21 | 22.75 | 22.90 | 389,109 | -0.08(-0.33%) |
Apr 10, 2019 | 22.17 | 23.05 | 22.17 | 22.97 | 659,780 | +0.84(+3.79%) |
Apr 09, 2019 | 22.55 | 22.55 | 22.07 | 22.13 | 337,308 | -0.48(-2.12%) |
Apr 08, 2019 | 23.00 | 23.22 | 22.45 | 22.61 | 397,071 | -0.45(-1.97%) |
Apr 05, 2019 | 22.41 | 23.11 | 22.41 | 23.06 | 608,604 | +0.65(+2.92%) |
Apr 04, 2019 | 22.17 | 22.43 | 22.05 | 22.41 | 395,999 | +0.23(+1.02%) |
Apr 03, 2019 | 22.43 | 22.46 | 22.07 | 22.18 | 380,507 | +0.08(+0.34%) |
Apr 02, 2019 | 22.07 | 22.32 | 21.86 | 22.11 | 422,427 | +0.02(+0.08%) |
Apr 01, 2019 | 21.83 | 22.45 | 21.76 | 22.09 | 636,788 | +0.39(+1.78%) |
Mar 29, 2019 | 21.84 | 21.97 | 21.39 | 21.70 | 529,998 | +0.05(+0.23%) |
Mar 28, 2019 | 21.45 | 21.93 | 21.33 | 21.65 | 535,292 | +0.23(+1.06%) |
Mar 27, 2019 | 22.02 | 22.06 | 21.39 | 21.43 | 360,940 | -0.54(-2.45%) |
Mar 26, 2019 | 21.62 | 22.28 | 21.56 | 21.96 | 388,879 | +0.34(+1.55%) |
Mar 25, 2019 | 21.61 | 21.96 | 21.42 | 21.63 | 391,815 | -0.02(-0.08%) |
Mar 22, 2019 | 22.31 | 22.31 | 21.41 | 21.65 | 407,324 | -0.76(-3.37%) |
Mar 21, 2019 | 22.13 | 22.52 | 22.09 | 22.40 | 469,666 | +0.23(+1.02%) |
Mar 20, 2019 | 22.12 | 22.38 | 21.75 | 22.17 | 596,267 | +0.05(+0.23%) |
Mar 19, 2019 | 22.31 | 22.50 | 22.05 | 22.12 | 713,781 | -0.06(-0.27%) |
Mar 18, 2019 | 22.36 | 22.64 | 22.17 | 22.18 | 615,017 | -0.07(-0.30%) |
Mar 15, 2019 | 21.73 | 22.25 | 21.73 | 22.25 | 876,462 | +0.65(+3.03%) |
Mar 14, 2019 | 22.01 | 22.13 | 21.51 | 21.60 | 418,392 | -0.46(-2.09%) |
Mar 13, 2019 | 22.22 | 22.39 | 21.99 | 22.06 | 525,912 | -0.05(-0.23%) |
Mar 12, 2019 | 22.55 | 22.85 | 22.04 | 22.11 | 499,447 | -0.44(-1.93%) |
Mar 11, 2019 | 21.91 | 22.80 | 21.86 | 22.54 | 872,900 | +0.74(+3.42%) |
Mar 08, 2019 | 21.36 | 21.91 | 21.11 | 21.80 | 893,061 | +0.24(+1.13%) |
Mar 07, 2019 | 21.92 | 22.02 | 21.47 | 21.56 | 1,377,737 | -0.38(-1.75%) |
Mar 06, 2019 | 22.66 | 24.46 | 21.94 | 21.94 | 573,626 | -0.71(-3.14%) |
Mar 05, 2019 | 23.04 | 23.20 | 22.53 | 22.65 | 625,022 | -0.36(-1.56%) |
Mar 04, 2019 | 23.77 | 23.88 | 23.00 | 23.01 | 593,157 | -0.74(-3.10%) |