Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.40 | 17.83 | 17.25 | 17.47 | 5,374,760 | -0.35(-1.98%) |
May 30, 2019 | 18.12 | 18.46 | 17.69 | 17.82 | 3,447,334 | -0.31(-1.73%) |
May 29, 2019 | 17.39 | 18.15 | 17.17 | 18.13 | 4,550,900 | +0.21(+1.15%) |
May 28, 2019 | 18.14 | 18.37 | 17.89 | 17.93 | 5,731,383 | -0.10(-0.54%) |
May 24, 2019 | 18.16 | 18.24 | 17.44 | 18.03 | 6,455,143 | +0.15(+0.82%) |
May 23, 2019 | 18.68 | 18.70 | 17.63 | 17.88 | 9,323,754 | -1.50(-7.73%) |
May 22, 2019 | 20.28 | 20.35 | 19.31 | 19.38 | 5,352,820 | -0.99(-4.86%) |
May 21, 2019 | 19.86 | 20.41 | 19.86 | 20.37 | 4,030,595 | +0.61(+3.07%) |
May 20, 2019 | 20.08 | 20.23 | 19.70 | 19.76 | 3,429,011 | -0.43(-2.13%) |
May 17, 2019 | 20.35 | 20.60 | 20.18 | 20.19 | 2,572,237 | -0.31(-1.53%) |
May 16, 2019 | 20.57 | 20.73 | 20.31 | 20.50 | 3,345,078 | +0.08(+0.38%) |
May 15, 2019 | 19.79 | 20.50 | 19.66 | 20.43 | 3,509,787 | +0.31(+1.56%) |
May 14, 2019 | 19.82 | 20.23 | 19.79 | 20.11 | 3,419,312 | +0.50(+2.55%) |
May 13, 2019 | 20.04 | 20.21 | 19.44 | 19.61 | 3,167,999 | -0.60(-2.96%) |
May 10, 2019 | 20.17 | 20.37 | 19.59 | 20.21 | 4,057,049 | +0.00(+0.00%) |
May 09, 2019 | 19.70 | 20.23 | 19.28 | 20.21 | 5,663,683 | +0.26(+1.33%) |
May 08, 2019 | 19.15 | 20.05 | 19.12 | 19.95 | 5,331,199 | +0.79(+4.14%) |
May 07, 2019 | 19.31 | 19.47 | 18.46 | 19.15 | 6,893,609 | -0.52(-2.64%) |
May 06, 2019 | 19.18 | 19.77 | 18.97 | 19.67 | 5,875,421 | +0.35(+1.83%) |
May 03, 2019 | 18.66 | 19.47 | 18.55 | 19.32 | 6,314,787 | +0.81(+4.39%) |
May 02, 2019 | 18.21 | 19.50 | 18.14 | 18.51 | 12,067,165 | -0.19(-1.00%) |
May 01, 2019 | 19.50 | 19.53 | 18.67 | 18.69 | 6,756,757 | -0.86(-4.41%) |
Apr 30, 2019 | 20.03 | 20.08 | 19.46 | 19.55 | 5,071,843 | -0.23(-1.14%) |
Apr 29, 2019 | 19.92 | 19.98 | 19.53 | 19.78 | 3,325,688 | -0.13(-0.64%) |
Apr 26, 2019 | 20.09 | 20.28 | 19.67 | 19.91 | 3,970,896 | -0.44(-2.17%) |
Apr 25, 2019 | 21.09 | 21.13 | 20.29 | 20.35 | 6,453,930 | -0.72(-3.44%) |
Apr 24, 2019 | 21.65 | 21.66 | 20.81 | 21.07 | 5,395,730 | -0.14(-0.65%) |
Apr 23, 2019 | 21.50 | 21.59 | 20.89 | 21.21 | 3,662,651 | -0.12(-0.55%) |
Apr 22, 2019 | 21.46 | 21.65 | 21.06 | 21.33 | 8,343,199 | +0.46(+2.21%) |
Apr 18, 2019 | 20.68 | 21.09 | 20.43 | 20.87 | 10,608,961 | +0.44(+2.16%) |
Apr 17, 2019 | 20.22 | 20.90 | 20.13 | 20.43 | 8,165,630 | +0.39(+1.96%) |
Apr 16, 2019 | 20.01 | 20.19 | 19.72 | 20.03 | 4,569,014 | +0.15(+0.74%) |
Apr 15, 2019 | 19.76 | 20.36 | 19.48 | 19.89 | 7,747,990 | +0.01(+0.05%) |
Apr 12, 2019 | 19.06 | 20.23 | 18.95 | 19.88 | 14,488,396 | +2.09(+11.73%) |
Apr 11, 2019 | 18.06 | 18.32 | 17.57 | 17.79 | 3,641,096 | -0.38(-2.10%) |
Apr 10, 2019 | 18.11 | 18.29 | 18.02 | 18.17 | 3,594,574 | +0.19(+1.04%) |
Apr 09, 2019 | 18.61 | 18.61 | 17.92 | 17.99 | 3,785,401 | -0.70(-3.72%) |
Apr 08, 2019 | 18.51 | 18.93 | 18.48 | 18.68 | 3,794,292 | +0.28(+1.54%) |
Apr 05, 2019 | 17.57 | 18.41 | 17.57 | 18.40 | 4,919,905 | +0.91(+5.21%) |
Apr 04, 2019 | 17.73 | 17.77 | 17.15 | 17.49 | 10,088,460 | -0.25(-1.44%) |
Apr 03, 2019 | 18.38 | 18.39 | 17.40 | 17.74 | 6,082,475 | -0.62(-3.36%) |
Apr 02, 2019 | 19.05 | 19.16 | 18.26 | 18.36 | 4,904,505 | -0.58(-3.05%) |
Apr 01, 2019 | 19.10 | 19.23 | 18.82 | 18.94 | 4,182,598 | +0.03(+0.16%) |
Mar 29, 2019 | 18.85 | 19.21 | 18.85 | 18.91 | 8,233,222 | +0.30(+1.63%) |
Mar 28, 2019 | 17.98 | 18.62 | 17.92 | 18.60 | 3,036,887 | +0.36(+1.99%) |
Mar 27, 2019 | 18.25 | 18.36 | 18.05 | 18.24 | 3,050,330 | +0.06(+0.32%) |
Mar 26, 2019 | 17.96 | 18.35 | 17.92 | 18.18 | 2,938,262 | +0.57(+3.23%) |
Mar 25, 2019 | 17.81 | 17.87 | 17.47 | 17.61 | 4,083,572 | -0.27(-1.53%) |
Mar 22, 2019 | 18.48 | 18.54 | 17.79 | 17.89 | 4,296,521 | -0.83(-4.45%) |
Mar 21, 2019 | 18.46 | 18.82 | 18.38 | 18.72 | 2,776,786 | +0.31(+1.70%) |
Mar 20, 2019 | 17.66 | 18.70 | 17.60 | 18.41 | 3,699,635 | +0.69(+3.87%) |
Mar 19, 2019 | 18.13 | 18.19 | 17.57 | 17.72 | 3,168,458 | -0.24(-1.36%) |
Mar 18, 2019 | 17.62 | 18.06 | 17.46 | 17.97 | 5,172,584 | +0.53(+3.03%) |
Mar 15, 2019 | 17.59 | 17.68 | 17.39 | 17.44 | 6,380,116 | -0.26(-1.49%) |
Mar 14, 2019 | 17.90 | 18.03 | 17.68 | 17.70 | 3,229,918 | -0.20(-1.10%) |
Mar 13, 2019 | 18.12 | 18.19 | 17.63 | 17.90 | 5,310,044 | -0.02(-0.11%) |
Mar 12, 2019 | 17.60 | 18.20 | 17.55 | 17.92 | 6,249,319 | +0.42(+2.41%) |
Mar 11, 2019 | 17.09 | 17.56 | 16.94 | 17.50 | 3,975,704 | +0.57(+3.36%) |
Mar 08, 2019 | 17.15 | 17.19 | 16.66 | 16.93 | 5,652,206 | -0.65(-3.68%) |
Mar 07, 2019 | 17.70 | 17.86 | 17.38 | 17.57 | 6,713,503 | -0.27(-1.54%) |
Mar 06, 2019 | 18.16 | 18.35 | 17.80 | 17.85 | 4,613,117 | -0.51(-2.77%) |
Mar 05, 2019 | 18.78 | 18.94 | 18.22 | 18.36 | 6,221,487 | -0.33(-1.78%) |
Mar 04, 2019 | 18.20 | 18.71 | 18.18 | 18.69 | 6,833,848 | +0.49(+2.69%) |