Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.67 | 19.74 | 19.46 | 19.60 | 3,356,667 | -0.29(-1.46%) |
May 30, 2019 | 19.89 | 20.06 | 19.69 | 19.89 | 4,184,319 | +0.10(+0.50%) |
May 29, 2019 | 19.71 | 20.02 | 19.47 | 19.79 | 5,631,181 | -0.21(-1.07%) |
May 28, 2019 | 19.90 | 20.26 | 19.82 | 20.01 | 4,268,955 | +0.23(+1.17%) |
May 24, 2019 | 19.88 | 20.14 | 19.64 | 19.78 | 4,068,273 | -0.03(-0.14%) |
May 23, 2019 | 19.93 | 20.16 | 19.61 | 19.81 | 6,470,113 | -0.36(-1.78%) |
May 22, 2019 | 20.22 | 20.45 | 20.08 | 20.17 | 7,161,016 | -0.21(-1.02%) |
May 21, 2019 | 20.78 | 20.99 | 20.25 | 20.37 | 5,189,477 | -0.22(-1.08%) |
May 20, 2019 | 20.55 | 20.96 | 20.30 | 20.60 | 5,904,274 | -0.22(-1.04%) |
May 17, 2019 | 21.02 | 21.50 | 20.81 | 20.81 | 6,448,933 | -0.32(-1.53%) |
May 16, 2019 | 20.24 | 21.45 | 20.13 | 21.14 | 8,907,639 | +0.94(+4.65%) |
May 15, 2019 | 19.36 | 20.43 | 19.29 | 20.20 | 8,838,295 | +0.80(+4.14%) |
May 14, 2019 | 19.81 | 20.12 | 19.32 | 19.39 | 8,006,700 | -0.38(-1.91%) |
May 13, 2019 | 18.83 | 19.95 | 18.64 | 19.77 | 12,752,222 | +0.56(+2.93%) |
May 10, 2019 | 19.17 | 19.37 | 18.64 | 19.21 | 6,386,597 | +0.03(+0.18%) |
May 09, 2019 | 19.26 | 19.36 | 18.10 | 19.17 | 13,157,596 | -0.21(-1.08%) |
May 08, 2019 | 18.07 | 19.63 | 17.88 | 19.38 | 25,189,296 | +2.14(+12.44%) |
May 07, 2019 | 17.72 | 17.97 | 17.08 | 17.24 | 8,716,436 | -0.62(-3.49%) |
May 06, 2019 | 17.00 | 17.99 | 16.76 | 17.86 | 6,507,108 | +0.18(+1.03%) |
May 03, 2019 | 17.42 | 17.78 | 17.31 | 17.68 | 3,347,211 | +0.43(+2.48%) |
May 02, 2019 | 17.18 | 17.31 | 16.90 | 17.25 | 2,984,908 | -0.01(-0.05%) |
May 01, 2019 | 17.32 | 17.62 | 17.13 | 17.26 | 3,123,321 | +0.01(+0.07%) |
Apr 30, 2019 | 17.45 | 17.64 | 17.11 | 17.25 | 5,294,243 | -0.30(-1.71%) |
Apr 29, 2019 | 17.79 | 17.87 | 17.48 | 17.55 | 3,187,138 | -0.13(-0.76%) |
Apr 26, 2019 | 17.84 | 17.92 | 17.66 | 17.68 | 3,523,362 | -0.07(-0.40%) |
Apr 25, 2019 | 17.77 | 17.86 | 17.32 | 17.75 | 3,372,205 | +0.15(+0.84%) |
Apr 24, 2019 | 17.80 | 18.02 | 17.57 | 17.60 | 4,579,058 | -0.06(-0.34%) |
Apr 23, 2019 | 17.54 | 17.88 | 17.50 | 17.66 | 5,697,880 | +0.23(+1.34%) |
Apr 22, 2019 | 16.84 | 17.49 | 16.79 | 17.43 | 6,659,617 | +0.55(+3.28%) |
Apr 18, 2019 | 16.73 | 17.01 | 16.42 | 16.88 | 3,673,948 | +0.14(+0.85%) |
Apr 17, 2019 | 16.55 | 17.10 | 16.55 | 16.73 | 5,048,196 | +0.23(+1.37%) |
Apr 16, 2019 | 17.42 | 17.69 | 16.39 | 16.51 | 10,280,986 | -0.68(-3.94%) |
Apr 15, 2019 | 16.38 | 17.51 | 16.26 | 17.18 | 14,773,076 | +0.85(+5.21%) |
Apr 12, 2019 | 16.56 | 16.65 | 16.07 | 16.33 | 2,320,425 | -0.19(-1.16%) |
Apr 11, 2019 | 16.32 | 16.71 | 16.25 | 16.52 | 4,457,892 | +0.25(+1.54%) |
Apr 10, 2019 | 16.22 | 16.31 | 16.06 | 16.27 | 3,784,103 | +0.09(+0.58%) |
Apr 09, 2019 | 15.91 | 16.24 | 15.77 | 16.18 | 2,745,536 | +0.24(+1.52%) |
Apr 08, 2019 | 15.68 | 15.96 | 15.37 | 15.94 | 3,727,525 | +0.25(+1.62%) |
Apr 05, 2019 | 15.85 | 15.93 | 15.66 | 15.68 | 3,568,538 | -0.09(-0.56%) |
Apr 04, 2019 | 16.40 | 16.47 | 15.57 | 15.77 | 6,177,619 | -0.60(-3.65%) |
Apr 03, 2019 | 16.32 | 16.50 | 16.23 | 16.37 | 3,799,848 | +0.18(+1.13%) |
Apr 02, 2019 | 16.07 | 16.31 | 15.81 | 16.18 | 4,228,045 | +0.12(+0.75%) |
Apr 01, 2019 | 16.35 | 16.67 | 15.89 | 16.07 | 6,897,403 | -0.10(-0.62%) |
Mar 29, 2019 | 16.05 | 16.27 | 15.89 | 16.16 | 5,008,911 | +0.21(+1.32%) |
Mar 28, 2019 | 15.85 | 16.05 | 15.68 | 15.95 | 4,364,991 | +0.18(+1.14%) |
Mar 27, 2019 | 16.32 | 16.53 | 15.65 | 15.77 | 4,975,267 | -0.50(-3.05%) |
Mar 26, 2019 | 16.39 | 16.59 | 16.13 | 16.27 | 3,724,387 | +0.01(+0.07%) |
Mar 25, 2019 | 16.42 | 16.60 | 16.11 | 16.26 | 5,358,554 | -0.19(-1.13%) |
Mar 22, 2019 | 16.89 | 17.01 | 16.38 | 16.44 | 5,187,162 | -0.55(-3.23%) |
Mar 21, 2019 | 16.56 | 17.11 | 16.53 | 16.99 | 6,494,554 | +0.39(+2.37%) |
Mar 20, 2019 | 16.26 | 16.72 | 16.24 | 16.60 | 7,497,442 | +0.28(+1.72%) |
Mar 19, 2019 | 15.95 | 16.36 | 15.85 | 16.32 | 5,659,768 | +0.42(+2.62%) |
Mar 18, 2019 | 15.79 | 16.06 | 15.79 | 15.90 | 6,171,252 | +0.20(+1.25%) |
Mar 15, 2019 | 15.55 | 15.76 | 15.35 | 15.71 | 7,413,384 | +0.24(+1.55%) |
Mar 14, 2019 | 15.24 | 15.61 | 15.03 | 15.47 | 4,980,691 | +0.20(+1.31%) |
Mar 13, 2019 | 15.46 | 15.72 | 15.23 | 15.27 | 3,811,797 | -0.13(-0.82%) |
Mar 12, 2019 | 15.35 | 15.55 | 15.09 | 15.39 | 5,208,640 | +0.09(+0.60%) |
Mar 11, 2019 | 15.23 | 15.54 | 15.23 | 15.30 | 6,812,486 | +0.16(+1.04%) |
Mar 08, 2019 | 15.13 | 15.39 | 14.94 | 15.14 | 5,881,259 | -0.22(-1.41%) |
Mar 07, 2019 | 15.63 | 15.73 | 15.33 | 15.36 | 3,932,931 | -0.26(-1.66%) |
Mar 06, 2019 | 15.73 | 15.87 | 15.53 | 15.62 | 3,055,523 | -0.11(-0.71%) |
Mar 05, 2019 | 15.57 | 15.79 | 15.48 | 15.73 | 3,146,988 | +0.17(+1.12%) |
Mar 04, 2019 | 15.95 | 15.97 | 15.13 | 15.56 | 6,388,912 | -0.32(-2.01%) |