Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.94 | 20.35 | 19.94 | 20.26 | 554,377 | +0.27(+1.33%) |
May 30, 2019 | 19.70 | 20.11 | 19.68 | 19.99 | 564,000 | +0.32(+1.63%) |
May 29, 2019 | 19.62 | 19.75 | 19.45 | 19.67 | 622,703 | +0.24(+1.23%) |
May 28, 2019 | 19.10 | 19.68 | 19.04 | 19.43 | 729,009 | +0.56(+2.97%) |
May 24, 2019 | 19.29 | 19.49 | 18.79 | 18.87 | 1,102,977 | -0.12(-0.63%) |
May 23, 2019 | 17.93 | 19.06 | 17.91 | 18.99 | 1,940,575 | -0.12(-0.62%) |
May 22, 2019 | 18.97 | 19.22 | 18.74 | 19.11 | 1,161,767 | +0.42(+2.26%) |
May 21, 2019 | 18.11 | 18.76 | 18.06 | 18.69 | 876,126 | +0.65(+3.61%) |
May 20, 2019 | 17.54 | 18.28 | 17.39 | 18.04 | 1,196,510 | +0.40(+2.29%) |
May 17, 2019 | 17.97 | 18.16 | 17.47 | 17.63 | 1,398,042 | -0.56(-3.08%) |
May 16, 2019 | 18.43 | 18.48 | 18.14 | 18.19 | 979,294 | -0.65(-3.46%) |
May 15, 2019 | 18.56 | 19.06 | 18.50 | 18.84 | 800,568 | -0.29(-1.53%) |
May 14, 2019 | 18.72 | 19.42 | 18.62 | 19.14 | 1,670,474 | +0.69(+3.73%) |
May 13, 2019 | 18.52 | 18.67 | 18.44 | 18.45 | 777,055 | -0.97(-5.01%) |
May 10, 2019 | 19.56 | 19.57 | 19.02 | 19.42 | 975,555 | +0.10(+0.52%) |
May 09, 2019 | 19.49 | 19.57 | 18.73 | 19.32 | 3,289,309 | -1.05(-5.14%) |
May 08, 2019 | 22.12 | 22.23 | 20.26 | 20.37 | 2,168,539 | -1.41(-6.49%) |
May 07, 2019 | 21.50 | 21.81 | 21.22 | 21.78 | 1,004,179 | -0.12(-0.54%) |
May 06, 2019 | 21.75 | 21.98 | 21.68 | 21.90 | 647,388 | -0.26(-1.16%) |
May 03, 2019 | 22.33 | 22.50 | 22.05 | 22.16 | 412,458 | +0.01(+0.04%) |
May 02, 2019 | 22.13 | 22.28 | 21.89 | 22.15 | 491,986 | +0.04(+0.17%) |
May 01, 2019 | 22.51 | 22.58 | 22.11 | 22.11 | 423,400 | -0.42(-1.87%) |
Apr 30, 2019 | 22.82 | 22.92 | 22.29 | 22.53 | 750,009 | -0.26(-1.13%) |
Apr 29, 2019 | 22.66 | 22.95 | 22.43 | 22.79 | 505,354 | +0.10(+0.45%) |
Apr 26, 2019 | 22.92 | 23.07 | 22.53 | 22.69 | 605,607 | -0.06(-0.28%) |
Apr 25, 2019 | 22.52 | 22.78 | 22.35 | 22.75 | 747,177 | +0.65(+2.95%) |
Apr 24, 2019 | 22.39 | 22.44 | 21.90 | 22.10 | 574,963 | -0.38(-1.67%) |
Apr 23, 2019 | 22.42 | 22.72 | 22.19 | 22.48 | 959,873 | +0.24(+1.07%) |
Apr 22, 2019 | 21.87 | 22.61 | 21.84 | 22.24 | 832,554 | +0.43(+1.98%) |
Apr 18, 2019 | 21.21 | 22.03 | 21.13 | 21.81 | 463,688 | +0.65(+3.08%) |
Apr 17, 2019 | 21.62 | 21.65 | 20.90 | 21.16 | 881,042 | -0.54(-2.49%) |
Apr 16, 2019 | 21.60 | 22.06 | 21.60 | 21.70 | 448,877 | -0.01(-0.04%) |
Apr 15, 2019 | 21.53 | 21.76 | 21.22 | 21.71 | 533,734 | +0.37(+1.72%) |
Apr 12, 2019 | 21.48 | 21.58 | 21.13 | 21.34 | 520,696 | -0.23(-1.06%) |
Apr 11, 2019 | 21.66 | 21.91 | 21.34 | 21.57 | 328,369 | -0.26(-1.18%) |
Apr 10, 2019 | 21.77 | 21.95 | 21.73 | 21.83 | 293,388 | +0.20(+0.93%) |
Apr 09, 2019 | 21.93 | 21.96 | 21.50 | 21.62 | 386,317 | -0.48(-2.16%) |
Apr 08, 2019 | 22.01 | 22.16 | 21.78 | 22.10 | 746,123 | +0.13(+0.58%) |
Apr 05, 2019 | 22.14 | 22.28 | 21.89 | 21.97 | 572,798 | -0.09(-0.42%) |
Apr 04, 2019 | 21.56 | 22.14 | 21.56 | 22.06 | 536,555 | +0.43(+1.99%) |
Apr 03, 2019 | 22.23 | 22.30 | 21.61 | 21.63 | 643,800 | -0.34(-1.55%) |
Apr 02, 2019 | 21.91 | 22.05 | 21.77 | 21.97 | 488,211 | +0.24(+1.10%) |
Apr 01, 2019 | 21.68 | 21.79 | 21.55 | 21.73 | 624,160 | +0.38(+1.76%) |
Mar 29, 2019 | 21.57 | 21.61 | 21.34 | 21.36 | 543,913 | +0.07(+0.34%) |
Mar 28, 2019 | 20.26 | 21.47 | 20.22 | 21.28 | 696,075 | +0.80(+3.90%) |
Mar 27, 2019 | 21.05 | 21.24 | 20.36 | 20.49 | 1,021,559 | -1.54(-7.00%) |
Mar 26, 2019 | 21.96 | 22.11 | 21.43 | 22.03 | 560,397 | +0.38(+1.74%) |
Mar 25, 2019 | 21.39 | 21.83 | 21.38 | 21.65 | 596,764 | +0.23(+1.07%) |
Mar 22, 2019 | 21.61 | 21.82 | 21.16 | 21.42 | 603,318 | -1.12(-4.97%) |
Mar 21, 2019 | 23.04 | 23.05 | 22.05 | 22.54 | 770,475 | -0.65(-2.81%) |
Mar 20, 2019 | 23.15 | 23.49 | 22.94 | 23.19 | 360,873 | -0.14(-0.59%) |
Mar 19, 2019 | 23.22 | 23.78 | 23.11 | 23.33 | 694,943 | +0.33(+1.44%) |
Mar 18, 2019 | 22.32 | 23.00 | 22.32 | 23.00 | 982,930 | +0.81(+3.64%) |
Mar 15, 2019 | 22.36 | 22.44 | 22.16 | 22.19 | 410,714 | -0.04(-0.17%) |
Mar 14, 2019 | 22.25 | 22.41 | 22.04 | 22.23 | 421,326 | -0.14(-0.62%) |
Mar 13, 2019 | 22.13 | 22.46 | 21.88 | 22.37 | 556,907 | +0.16(+0.70%) |
Mar 12, 2019 | 22.45 | 22.46 | 22.09 | 22.21 | 1,339,040 | -0.07(-0.33%) |
Mar 11, 2019 | 22.09 | 22.50 | 22.05 | 22.28 | 1,304,267 | +0.45(+2.06%) |
Mar 08, 2019 | 21.56 | 21.94 | 21.30 | 21.83 | 1,514,999 | +0.48(+2.23%) |
Mar 07, 2019 | 22.02 | 22.02 | 21.23 | 21.36 | 503,330 | -0.48(-2.18%) |
Mar 06, 2019 | 22.53 | 22.65 | 21.68 | 21.83 | 777,244 | -0.70(-3.09%) |
Mar 05, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 446,657 | +0.07(+0.33%) |
Mar 04, 2019 | 22.56 | 22.71 | 22.22 | 22.46 | 392,445 | -0.11(-0.49%) |