Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.63 | 18.79 | 18.43 | 18.49 | 1,918,592 | -0.41(-2.18%) |
May 30, 2019 | 19.55 | 19.71 | 18.74 | 18.90 | 2,214,785 | -0.60(-3.09%) |
May 29, 2019 | 19.12 | 19.54 | 19.05 | 19.51 | 1,965,818 | +0.15(+0.79%) |
May 28, 2019 | 19.58 | 19.68 | 19.35 | 19.35 | 1,800,243 | -0.32(-1.61%) |
May 24, 2019 | 19.25 | 19.73 | 19.24 | 19.67 | 2,886,034 | +0.52(+2.70%) |
May 23, 2019 | 19.37 | 19.37 | 19.06 | 19.15 | 2,301,101 | -0.42(-2.15%) |
May 22, 2019 | 19.65 | 19.83 | 19.54 | 19.57 | 1,858,981 | -0.15(-0.78%) |
May 21, 2019 | 19.80 | 19.99 | 19.71 | 19.73 | 2,925,563 | -0.06(-0.29%) |
May 20, 2019 | 19.65 | 19.98 | 19.64 | 19.79 | 3,062,879 | +0.02(+0.10%) |
May 17, 2019 | 19.73 | 20.21 | 19.73 | 19.77 | 2,542,600 | -0.19(-0.96%) |
May 16, 2019 | 19.92 | 20.16 | 19.88 | 19.96 | 2,905,756 | +0.21(+1.07%) |
May 15, 2019 | 19.80 | 19.97 | 19.53 | 19.75 | 3,003,986 | -0.18(-0.91%) |
May 14, 2019 | 19.80 | 20.13 | 19.67 | 19.93 | 3,541,737 | +0.22(+1.12%) |
May 13, 2019 | 20.20 | 20.20 | 19.64 | 19.71 | 2,562,578 | -0.79(-3.83%) |
May 10, 2019 | 20.35 | 20.61 | 20.12 | 20.49 | 2,222,138 | +0.06(+0.28%) |
May 09, 2019 | 20.17 | 20.54 | 20.04 | 20.44 | 2,655,043 | +0.00(+0.00%) |
May 08, 2019 | 20.47 | 20.71 | 20.42 | 20.44 | 3,337,120 | -0.15(-0.74%) |
May 07, 2019 | 20.60 | 20.78 | 20.45 | 20.59 | 3,434,457 | -0.33(-1.56%) |
May 06, 2019 | 20.47 | 21.05 | 20.40 | 20.92 | 2,412,531 | +0.01(+0.05%) |
May 03, 2019 | 20.74 | 20.99 | 20.65 | 20.91 | 1,956,288 | +0.23(+1.11%) |
May 02, 2019 | 20.23 | 20.68 | 20.23 | 20.68 | 2,127,347 | +0.46(+2.27%) |
May 01, 2019 | 20.46 | 20.68 | 20.00 | 20.22 | 1,942,555 | -0.23(-1.12%) |
Apr 30, 2019 | 20.53 | 20.63 | 20.29 | 20.45 | 1,645,241 | -0.02(-0.09%) |
Apr 29, 2019 | 20.14 | 20.59 | 20.05 | 20.47 | 2,631,878 | +0.43(+2.14%) |
Apr 26, 2019 | 20.02 | 20.14 | 19.76 | 20.04 | 2,636,431 | +0.11(+0.53%) |
Apr 25, 2019 | 19.59 | 20.19 | 19.59 | 19.93 | 3,627,922 | +0.26(+1.31%) |
Apr 24, 2019 | 19.46 | 19.82 | 19.27 | 19.67 | 3,531,733 | +0.19(+0.98%) |
Apr 23, 2019 | 19.03 | 19.50 | 18.89 | 19.48 | 2,736,475 | +0.41(+2.15%) |
Apr 22, 2019 | 19.30 | 19.42 | 18.95 | 19.07 | 1,299,183 | -0.26(-1.33%) |
Apr 18, 2019 | 19.44 | 19.55 | 19.21 | 19.33 | 2,222,848 | -0.18(-0.93%) |
Apr 17, 2019 | 19.97 | 20.00 | 19.41 | 19.51 | 3,427,360 | -0.32(-1.59%) |
Apr 16, 2019 | 19.52 | 19.86 | 19.41 | 19.83 | 1,645,579 | +0.45(+2.32%) |
Apr 15, 2019 | 19.70 | 19.77 | 19.35 | 19.38 | 1,115,001 | -0.36(-1.84%) |
Apr 12, 2019 | 19.47 | 19.79 | 19.21 | 19.74 | 2,120,500 | +0.54(+2.83%) |
Apr 11, 2019 | 19.04 | 19.29 | 18.93 | 19.20 | 2,377,206 | +0.22(+1.16%) |
Apr 10, 2019 | 18.80 | 19.00 | 18.60 | 18.98 | 1,087,221 | +0.18(+0.97%) |
Apr 09, 2019 | 19.06 | 19.13 | 18.74 | 18.80 | 1,599,105 | -0.37(-1.94%) |
Apr 08, 2019 | 19.05 | 19.25 | 19.00 | 19.17 | 2,502,191 | -0.01(-0.05%) |
Apr 05, 2019 | 19.04 | 19.18 | 18.87 | 19.18 | 2,431,839 | +0.15(+0.80%) |
Apr 04, 2019 | 18.71 | 19.10 | 18.71 | 19.02 | 1,585,789 | +0.30(+1.58%) |
Apr 03, 2019 | 18.77 | 18.95 | 18.64 | 18.73 | 2,379,301 | +0.17(+0.93%) |
Apr 02, 2019 | 18.43 | 18.74 | 18.28 | 18.56 | 2,028,736 | +0.05(+0.26%) |
Apr 01, 2019 | 17.97 | 18.56 | 17.93 | 18.51 | 2,682,469 | +0.73(+4.08%) |
Mar 29, 2019 | 18.14 | 18.14 | 17.67 | 17.78 | 3,571,496 | -0.15(-0.85%) |
Mar 28, 2019 | 17.63 | 17.96 | 17.54 | 17.94 | 2,507,168 | +0.38(+2.18%) |
Mar 27, 2019 | 17.33 | 17.64 | 17.29 | 17.55 | 2,578,930 | +0.18(+1.04%) |
Mar 26, 2019 | 17.14 | 17.41 | 16.99 | 17.37 | 3,202,751 | +0.39(+2.30%) |
Mar 25, 2019 | 16.89 | 17.13 | 16.77 | 16.98 | 3,723,489 | +0.07(+0.39%) |
Mar 22, 2019 | 17.85 | 17.94 | 16.81 | 16.92 | 4,478,800 | -1.20(-6.64%) |
Mar 21, 2019 | 18.21 | 18.61 | 18.07 | 18.12 | 2,531,250 | -0.31(-1.66%) |
Mar 20, 2019 | 18.85 | 19.05 | 18.40 | 18.42 | 2,515,153 | -0.53(-2.82%) |
Mar 19, 2019 | 19.46 | 19.46 | 18.86 | 18.96 | 3,365,799 | -0.37(-1.93%) |
Mar 18, 2019 | 19.09 | 19.35 | 19.05 | 19.33 | 3,717,444 | +0.32(+1.71%) |
Mar 15, 2019 | 18.83 | 19.17 | 18.76 | 19.01 | 5,915,025 | +0.23(+1.22%) |
Mar 14, 2019 | 18.76 | 18.82 | 18.64 | 18.78 | 1,723,167 | +0.04(+0.20%) |
Mar 13, 2019 | 18.55 | 18.78 | 18.47 | 18.74 | 3,335,867 | +0.32(+1.76%) |
Mar 12, 2019 | 18.50 | 18.64 | 18.33 | 18.41 | 2,361,794 | -0.01(-0.05%) |
Mar 11, 2019 | 18.30 | 18.49 | 18.27 | 18.42 | 2,458,198 | +0.21(+1.15%) |
Mar 08, 2019 | 18.15 | 18.38 | 18.05 | 18.21 | 1,830,427 | -0.12(-0.68%) |
Mar 07, 2019 | 18.62 | 18.69 | 18.26 | 18.34 | 2,006,806 | -0.44(-2.34%) |
Mar 06, 2019 | 19.23 | 19.29 | 18.74 | 18.78 | 1,473,498 | -0.51(-2.62%) |
Mar 05, 2019 | 19.30 | 19.36 | 19.02 | 19.28 | 2,552,503 | -0.03(-0.15%) |
Mar 04, 2019 | 19.41 | 19.59 | 19.13 | 19.31 | 1,630,092 | -0.12(-0.64%) |