Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.82 | 16.10 | 15.73 | 15.86 | 6,482,400 | -0.34(-2.10%) |
May 30, 2019 | 15.79 | 16.36 | 15.75 | 16.20 | 6,477,735 | +0.44(+2.79%) |
May 29, 2019 | 15.76 | 16.02 | 15.60 | 15.76 | 3,598,567 | -0.15(-0.94%) |
May 28, 2019 | 16.13 | 16.20 | 15.71 | 15.91 | 4,994,685 | -0.23(-1.43%) |
May 24, 2019 | 15.93 | 16.25 | 15.78 | 16.14 | 5,244,200 | +0.32(+2.02%) |
May 23, 2019 | 15.23 | 16.06 | 15.17 | 15.82 | 9,417,210 | +0.32(+2.06%) |
May 22, 2019 | 16.65 | 16.94 | 15.42 | 15.50 | 25,874,272 | -5.10(-24.76%) |
May 21, 2019 | 20.12 | 20.67 | 20.12 | 20.60 | 3,997,770 | +0.60(+3.00%) |
May 20, 2019 | 20.31 | 20.35 | 19.98 | 20.00 | 3,464,446 | -0.62(-3.01%) |
May 17, 2019 | 20.63 | 20.97 | 20.32 | 20.62 | 2,545,700 | -0.17(-0.82%) |
May 16, 2019 | 20.74 | 21.13 | 20.68 | 20.79 | 6,123,288 | +0.07(+0.34%) |
May 15, 2019 | 20.76 | 21.16 | 20.29 | 20.72 | 3,597,013 | -0.45(-2.13%) |
May 14, 2019 | 20.89 | 21.35 | 20.76 | 21.17 | 2,435,375 | +0.42(+2.02%) |
May 13, 2019 | 21.40 | 21.40 | 20.58 | 20.75 | 3,234,750 | -1.35(-6.11%) |
May 10, 2019 | 21.91 | 22.20 | 21.52 | 22.10 | 1,451,200 | +0.03(+0.14%) |
May 09, 2019 | 22.09 | 22.18 | 21.35 | 22.07 | 2,649,878 | -0.32(-1.43%) |
May 08, 2019 | 22.25 | 22.61 | 22.13 | 22.39 | 1,558,965 | +0.07(+0.31%) |
May 07, 2019 | 22.34 | 22.55 | 22.07 | 22.32 | 2,149,041 | -0.35(-1.54%) |
May 06, 2019 | 22.02 | 22.70 | 22.00 | 22.67 | 1,918,189 | +0.02(+0.09%) |
May 03, 2019 | 22.62 | 22.79 | 22.27 | 22.65 | 1,773,700 | +0.25(+1.12%) |
May 02, 2019 | 22.30 | 22.86 | 22.05 | 22.40 | 1,952,131 | +0.02(+0.09%) |
May 01, 2019 | 23.19 | 23.30 | 22.37 | 22.38 | 2,076,052 | -0.48(-2.10%) |
Apr 30, 2019 | 22.61 | 22.98 | 22.45 | 22.86 | 1,608,330 | +0.18(+0.79%) |
Apr 29, 2019 | 22.41 | 22.79 | 22.36 | 22.68 | 2,029,352 | +0.33(+1.48%) |
Apr 26, 2019 | 22.56 | 22.57 | 22.27 | 22.35 | 3,165,500 | -0.42(-1.84%) |
Apr 25, 2019 | 22.88 | 23.15 | 22.47 | 22.77 | 1,530,396 | -0.04(-0.18%) |
Apr 24, 2019 | 23.34 | 23.36 | 22.81 | 22.81 | 1,929,418 | -0.40(-1.72%) |
Apr 23, 2019 | 22.90 | 23.34 | 22.74 | 23.21 | 2,452,677 | +0.41(+1.80%) |
Apr 22, 2019 | 22.60 | 22.92 | 22.38 | 22.80 | 2,049,381 | +0.02(+0.09%) |
Apr 18, 2019 | 23.02 | 23.05 | 22.53 | 22.78 | 3,802,200 | -0.21(-0.91%) |
Apr 17, 2019 | 23.18 | 23.29 | 22.87 | 22.99 | 2,389,028 | +0.13(+0.57%) |
Apr 16, 2019 | 22.94 | 23.14 | 22.74 | 22.86 | 3,892,061 | +0.00(+0.00%) |
Apr 15, 2019 | 22.91 | 23.22 | 22.50 | 22.86 | 4,173,446 | -0.06(-0.26%) |
Apr 12, 2019 | 23.11 | 23.22 | 22.81 | 22.92 | 2,620,400 | -0.07(-0.30%) |
Apr 11, 2019 | 23.14 | 23.22 | 22.95 | 22.99 | 2,632,865 | -0.30(-1.29%) |
Apr 10, 2019 | 22.97 | 23.32 | 22.91 | 23.29 | 2,031,708 | +0.30(+1.30%) |
Apr 09, 2019 | 23.09 | 23.28 | 22.92 | 22.99 | 2,966,769 | -0.21(-0.91%) |
Apr 08, 2019 | 23.35 | 23.53 | 22.98 | 23.20 | 2,826,976 | +0.34(+1.49%) |
Apr 05, 2019 | 22.77 | 23.15 | 22.69 | 22.86 | 2,021,400 | +0.10(+0.44%) |
Apr 04, 2019 | 23.32 | 23.35 | 22.56 | 22.76 | 3,531,910 | -0.62(-2.65%) |
Apr 03, 2019 | 22.84 | 23.39 | 22.73 | 23.38 | 5,340,934 | +0.59(+2.59%) |
Apr 02, 2019 | 22.50 | 22.89 | 22.29 | 22.79 | 5,263,113 | +0.31(+1.38%) |
Apr 01, 2019 | 21.99 | 22.66 | 21.99 | 22.48 | 5,008,971 | +0.69(+3.17%) |
Mar 29, 2019 | 21.53 | 21.87 | 21.40 | 21.79 | 3,613,200 | +0.32(+1.49%) |
Mar 28, 2019 | 21.00 | 21.53 | 20.95 | 21.47 | 3,840,018 | +0.53(+2.53%) |
Mar 27, 2019 | 21.10 | 21.21 | 20.37 | 20.94 | 3,139,999 | -0.16(-0.76%) |
Mar 26, 2019 | 20.70 | 21.11 | 20.67 | 21.10 | 4,004,871 | +0.52(+2.53%) |
Mar 25, 2019 | 20.26 | 20.71 | 20.08 | 20.58 | 2,220,553 | +0.20(+0.98%) |
Mar 22, 2019 | 21.15 | 21.46 | 20.36 | 20.38 | 3,434,800 | -1.15(-5.34%) |
Mar 21, 2019 | 20.89 | 21.67 | 20.80 | 21.53 | 1,926,187 | +0.61(+2.92%) |
Mar 20, 2019 | 20.97 | 21.17 | 20.66 | 20.92 | 3,247,950 | -0.09(-0.43%) |
Mar 19, 2019 | 20.91 | 21.27 | 20.84 | 21.01 | 2,247,427 | +0.14(+0.67%) |
Mar 18, 2019 | 20.85 | 21.18 | 20.45 | 20.87 | 3,179,290 | -0.05(-0.24%) |
Mar 15, 2019 | 20.50 | 20.96 | 20.43 | 20.92 | 2,492,400 | +0.50(+2.45%) |
Mar 14, 2019 | 20.39 | 20.57 | 20.24 | 20.42 | 2,243,681 | -0.13(-0.63%) |
Mar 13, 2019 | 20.00 | 20.79 | 19.89 | 20.55 | 3,186,147 | +0.70(+3.53%) |
Mar 12, 2019 | 19.98 | 20.12 | 19.70 | 19.85 | 1,827,285 | -0.13(-0.65%) |
Mar 11, 2019 | 19.50 | 19.98 | 19.36 | 19.98 | 6,512,256 | +0.52(+2.67%) |
Mar 08, 2019 | 19.33 | 19.53 | 19.13 | 19.46 | 3,013,700 | -0.14(-0.71%) |
Mar 07, 2019 | 18.92 | 19.62 | 18.66 | 19.60 | 3,763,537 | +0.62(+3.27%) |
Mar 06, 2019 | 20.09 | 20.27 | 18.82 | 18.98 | 4,688,967 | -1.15(-5.71%) |
Mar 05, 2019 | 20.17 | 20.47 | 20.09 | 20.13 | 2,521,810 | -0.04(-0.20%) |
Mar 04, 2019 | 20.86 | 20.95 | 19.74 | 20.17 | 8,207,117 | -0.69(-3.31%) |