Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.04 | 18.26 | 17.90 | 18.17 | 562,392 | -0.16(-0.87%) |
May 30, 2019 | 18.30 | 18.44 | 18.28 | 18.33 | 380,763 | -0.21(-1.16%) |
May 29, 2019 | 18.23 | 18.61 | 18.21 | 18.55 | 841,838 | +0.43(+2.37%) |
May 28, 2019 | 18.35 | 18.53 | 18.12 | 18.12 | 793,437 | +0.48(+2.75%) |
May 24, 2019 | 17.93 | 18.00 | 17.58 | 17.63 | 476,382 | -0.14(-0.79%) |
May 23, 2019 | 17.67 | 17.85 | 17.58 | 17.77 | 937,473 | -0.48(-2.66%) |
May 22, 2019 | 18.23 | 18.34 | 18.18 | 18.26 | 411,557 | -0.12(-0.66%) |
May 21, 2019 | 18.33 | 18.47 | 18.23 | 18.38 | 767,372 | +0.68(+3.85%) |
May 20, 2019 | 17.62 | 17.88 | 17.46 | 17.70 | 772,071 | -0.36(-2.01%) |
May 17, 2019 | 18.11 | 18.57 | 18.05 | 18.06 | 1,416,170 | -1.36(-7.01%) |
May 16, 2019 | 19.42 | 19.73 | 19.35 | 19.42 | 1,019,175 | +0.43(+2.26%) |
May 15, 2019 | 18.82 | 19.28 | 18.79 | 18.99 | 678,379 | +0.34(+1.80%) |
May 14, 2019 | 18.57 | 18.96 | 18.49 | 18.66 | 922,781 | +1.05(+5.99%) |
May 13, 2019 | 17.98 | 18.06 | 17.56 | 17.60 | 1,825,506 | -1.99(-10.14%) |
May 10, 2019 | 19.30 | 19.81 | 18.84 | 19.59 | 2,039,049 | +0.80(+4.27%) |
May 09, 2019 | 18.16 | 19.14 | 17.88 | 18.79 | 2,109,493 | -0.33(-1.71%) |
May 08, 2019 | 19.14 | 19.69 | 19.02 | 19.12 | 1,562,034 | -0.11(-0.58%) |
May 07, 2019 | 20.04 | 20.04 | 18.87 | 19.23 | 2,199,996 | -1.52(-7.33%) |
May 06, 2019 | 19.90 | 20.93 | 19.86 | 20.75 | 2,315,500 | -2.26(-9.81%) |
May 03, 2019 | 22.74 | 23.12 | 22.73 | 23.00 | 693,553 | +0.76(+3.39%) |
May 02, 2019 | 22.59 | 22.66 | 22.05 | 22.25 | 636,013 | -0.29(-1.28%) |
May 01, 2019 | 22.94 | 23.20 | 22.41 | 22.54 | 672,396 | -0.11(-0.49%) |
Apr 30, 2019 | 22.74 | 22.74 | 22.35 | 22.65 | 489,082 | +0.18(+0.79%) |
Apr 29, 2019 | 22.61 | 22.72 | 22.43 | 22.47 | 964,275 | -0.37(-1.63%) |
Apr 26, 2019 | 22.40 | 22.87 | 22.40 | 22.84 | 853,884 | +0.28(+1.24%) |
Apr 25, 2019 | 22.57 | 22.57 | 22.29 | 22.57 | 1,312,058 | -1.13(-4.76%) |
Apr 24, 2019 | 24.04 | 24.07 | 23.59 | 23.69 | 699,408 | -0.39(-1.63%) |
Apr 23, 2019 | 24.01 | 24.21 | 23.80 | 24.09 | 1,234,262 | -0.34(-1.37%) |
Apr 22, 2019 | 24.09 | 24.42 | 24.03 | 24.42 | 882,579 | -0.58(-2.31%) |
Apr 18, 2019 | 24.93 | 25.12 | 24.85 | 25.00 | 1,011,535 | -0.16(-0.63%) |
Apr 17, 2019 | 25.25 | 25.33 | 25.05 | 25.16 | 1,199,249 | +0.28(+1.12%) |
Apr 16, 2019 | 25.17 | 25.18 | 24.72 | 24.88 | 1,712,313 | +1.27(+5.37%) |
Apr 15, 2019 | 23.77 | 23.80 | 23.46 | 23.61 | 1,219,347 | -1.15(-4.63%) |
Apr 12, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 912,976 | +1.08(+4.57%) |
Apr 11, 2019 | 24.07 | 24.10 | 23.55 | 23.67 | 1,039,065 | -1.36(-5.44%) |
Apr 10, 2019 | 24.95 | 25.11 | 24.86 | 25.04 | 692,774 | +0.24(+0.98%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.70 | 24.79 | 926,211 | -0.48(-1.92%) |
Apr 08, 2019 | 25.08 | 25.32 | 24.91 | 25.28 | 1,203,629 | -0.49(-1.92%) |
Apr 05, 2019 | 25.57 | 25.77 | 25.49 | 25.77 | 1,022,045 | +0.40(+1.58%) |
Apr 04, 2019 | 24.95 | 25.38 | 24.85 | 25.37 | 1,227,717 | +0.89(+3.62%) |
Apr 03, 2019 | 24.58 | 24.79 | 24.37 | 24.49 | 1,463,742 | +0.64(+2.70%) |
Apr 02, 2019 | 23.93 | 23.93 | 23.63 | 23.84 | 678,758 | -0.27(-1.12%) |
Apr 01, 2019 | 23.99 | 24.18 | 23.74 | 24.11 | 1,454,791 | +1.66(+7.39%) |
Mar 29, 2019 | 22.79 | 22.79 | 22.39 | 22.45 | 1,671,306 | +1.34(+6.36%) |
Mar 28, 2019 | 20.79 | 21.12 | 20.79 | 21.11 | 661,928 | +0.21(+0.98%) |
Mar 27, 2019 | 20.98 | 21.06 | 20.67 | 20.91 | 1,103,282 | -0.10(-0.49%) |
Mar 26, 2019 | 20.90 | 21.01 | 20.81 | 21.01 | 934,121 | -0.22(-1.05%) |
Mar 25, 2019 | 21.15 | 21.34 | 21.06 | 21.23 | 808,551 | -0.39(-1.81%) |
Mar 22, 2019 | 22.08 | 22.15 | 21.48 | 21.62 | 1,499,070 | -0.99(-4.37%) |
Mar 21, 2019 | 22.26 | 22.63 | 22.23 | 22.61 | 547,212 | +0.05(+0.21%) |
Mar 20, 2019 | 22.34 | 22.80 | 22.09 | 22.57 | 658,250 | +0.14(+0.62%) |
Mar 19, 2019 | 22.60 | 22.66 | 22.31 | 22.43 | 697,208 | -0.22(-0.98%) |
Mar 18, 2019 | 22.77 | 22.81 | 22.56 | 22.65 | 1,059,611 | +1.02(+4.74%) |
Mar 15, 2019 | 21.49 | 21.67 | 21.35 | 21.62 | 872,991 | +0.88(+4.26%) |
Mar 14, 2019 | 20.75 | 20.82 | 20.61 | 20.74 | 738,072 | -0.55(-2.58%) |
Mar 13, 2019 | 21.18 | 21.32 | 21.08 | 21.29 | 946,060 | -0.46(-2.10%) |
Mar 12, 2019 | 21.69 | 21.87 | 21.66 | 21.74 | 1,439,445 | +0.10(+0.47%) |
Mar 11, 2019 | 20.97 | 21.69 | 20.97 | 21.64 | 1,230,477 | +1.80(+9.05%) |
Mar 08, 2019 | 19.86 | 20.01 | 19.54 | 19.85 | 1,514,682 | -1.66(-7.71%) |
Mar 07, 2019 | 22.00 | 22.06 | 21.44 | 21.50 | 1,542,840 | -1.24(-5.44%) |
Mar 06, 2019 | 22.79 | 22.85 | 22.62 | 22.74 | 1,185,701 | +0.08(+0.37%) |
Mar 05, 2019 | 22.48 | 22.70 | 22.31 | 22.66 | 1,082,677 | +0.41(+1.84%) |
Mar 04, 2019 | 22.61 | 22.67 | 21.97 | 22.25 | 1,405,228 | +0.35(+1.62%) |