Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.85 | 16.92 | 16.43 | 16.85 | 13,796,853 | -0.15(-0.87%) |
May 30, 2019 | 17.24 | 17.45 | 16.95 | 17.00 | 9,352,049 | -0.16(-0.91%) |
May 29, 2019 | 17.08 | 17.32 | 16.85 | 17.15 | 9,465,146 | -0.08(-0.48%) |
May 28, 2019 | 17.20 | 17.52 | 17.13 | 17.24 | 9,436,806 | +0.02(+0.14%) |
May 24, 2019 | 17.47 | 17.50 | 17.05 | 17.21 | 11,251,759 | -0.21(-1.22%) |
May 23, 2019 | 17.63 | 17.73 | 17.37 | 17.42 | 12,167,072 | -0.48(-2.65%) |
May 22, 2019 | 17.76 | 17.91 | 17.56 | 17.90 | 13,359,529 | +0.07(+0.37%) |
May 21, 2019 | 17.36 | 17.92 | 17.09 | 17.83 | 15,924,199 | +0.16(+0.88%) |
May 20, 2019 | 17.67 | 17.79 | 17.39 | 17.68 | 13,208,900 | -0.16(-0.87%) |
May 17, 2019 | 17.50 | 18.19 | 17.39 | 17.83 | 14,822,703 | +0.22(+1.26%) |
May 16, 2019 | 17.86 | 17.95 | 17.49 | 17.61 | 17,816,312 | -0.16(-0.92%) |
May 15, 2019 | 18.23 | 18.58 | 17.52 | 17.78 | 41,025,840 | -0.08(-0.46%) |
May 14, 2019 | 17.72 | 18.04 | 17.27 | 17.86 | 17,560,254 | +0.18(+1.02%) |
May 13, 2019 | 18.16 | 18.19 | 17.56 | 17.68 | 13,247,678 | -0.72(-3.92%) |
May 10, 2019 | 18.47 | 18.61 | 18.12 | 18.40 | 10,794,618 | -0.20(-1.06%) |
May 09, 2019 | 18.52 | 18.80 | 18.33 | 18.60 | 8,328,503 | -0.02(-0.09%) |
May 08, 2019 | 18.58 | 18.94 | 18.38 | 18.61 | 8,429,409 | -0.06(-0.31%) |
May 07, 2019 | 18.90 | 18.96 | 18.51 | 18.67 | 9,218,185 | -0.34(-1.77%) |
May 06, 2019 | 18.83 | 19.06 | 18.56 | 19.01 | 8,785,380 | -0.03(-0.17%) |
May 03, 2019 | 19.29 | 19.35 | 19.02 | 19.04 | 6,805,228 | -0.16(-0.81%) |
May 02, 2019 | 19.15 | 19.32 | 19.02 | 19.19 | 6,505,879 | +0.05(+0.26%) |
May 01, 2019 | 19.37 | 19.58 | 19.15 | 19.15 | 10,088,071 | -0.14(-0.72%) |
Apr 30, 2019 | 19.74 | 19.78 | 19.28 | 19.28 | 10,187,189 | -0.45(-2.28%) |
Apr 29, 2019 | 19.98 | 20.07 | 19.66 | 19.74 | 5,725,827 | -0.14(-0.70%) |
Apr 26, 2019 | 19.54 | 19.91 | 19.32 | 19.87 | 7,508,700 | +0.11(+0.54%) |
Apr 25, 2019 | 20.46 | 20.48 | 19.71 | 19.77 | 11,212,381 | -0.75(-3.67%) |
Apr 24, 2019 | 20.11 | 21.10 | 19.83 | 20.52 | 14,746,428 | +0.33(+1.62%) |
Apr 23, 2019 | 20.05 | 20.30 | 19.74 | 20.19 | 10,101,310 | +0.26(+1.31%) |
Apr 22, 2019 | 20.55 | 20.58 | 19.76 | 19.93 | 12,376,246 | -0.61(-2.99%) |
Apr 18, 2019 | 20.48 | 20.64 | 20.27 | 20.55 | 5,939,530 | +0.10(+0.48%) |
Apr 17, 2019 | 20.24 | 20.80 | 20.20 | 20.45 | 7,285,205 | +0.25(+1.26%) |
Apr 16, 2019 | 20.19 | 20.29 | 20.05 | 20.19 | 7,064,205 | +0.05(+0.24%) |
Apr 15, 2019 | 19.92 | 20.38 | 19.72 | 20.14 | 8,419,783 | +0.25(+1.28%) |
Apr 12, 2019 | 20.08 | 20.38 | 19.87 | 19.89 | 7,491,122 | -0.03(-0.16%) |
Apr 11, 2019 | 20.35 | 20.50 | 19.91 | 19.92 | 12,152,676 | -0.36(-1.78%) |
Apr 10, 2019 | 20.73 | 20.96 | 20.18 | 20.28 | 8,829,123 | -0.25(-1.24%) |
Apr 09, 2019 | 20.89 | 20.99 | 20.49 | 20.54 | 8,538,526 | -0.48(-2.30%) |
Apr 08, 2019 | 20.87 | 21.28 | 20.87 | 21.02 | 8,920,503 | +0.14(+0.67%) |
Apr 05, 2019 | 21.30 | 21.57 | 20.82 | 20.88 | 14,182,584 | -0.41(-1.92%) |
Apr 04, 2019 | 20.20 | 21.32 | 20.14 | 21.29 | 17,345,368 | +1.13(+5.61%) |
Apr 03, 2019 | 20.40 | 20.46 | 20.05 | 20.16 | 8,079,729 | -0.05(-0.24%) |
Apr 02, 2019 | 20.11 | 20.27 | 19.87 | 20.21 | 8,042,081 | +0.16(+0.82%) |
Apr 01, 2019 | 19.80 | 20.19 | 19.71 | 20.05 | 8,510,181 | +0.36(+1.83%) |
Mar 29, 2019 | 19.97 | 20.05 | 19.56 | 19.69 | 8,358,651 | -0.13(-0.66%) |
Mar 28, 2019 | 20.10 | 20.23 | 19.82 | 19.82 | 11,226,044 | -0.11(-0.58%) |
Mar 27, 2019 | 19.59 | 20.05 | 19.52 | 19.93 | 8,475,937 | +0.33(+1.67%) |
Mar 26, 2019 | 19.72 | 20.06 | 19.41 | 19.60 | 9,424,610 | +0.06(+0.29%) |
Mar 25, 2019 | 19.13 | 19.81 | 19.00 | 19.55 | 10,682,608 | +0.45(+2.36%) |
Mar 22, 2019 | 19.65 | 19.67 | 19.06 | 19.10 | 8,089,494 | -0.59(-3.00%) |
Mar 21, 2019 | 19.40 | 19.73 | 19.22 | 19.69 | 6,545,178 | +0.33(+1.69%) |
Mar 20, 2019 | 19.57 | 19.73 | 19.18 | 19.36 | 8,665,209 | -0.26(-1.34%) |
Mar 19, 2019 | 19.62 | 19.87 | 19.42 | 19.62 | 11,693,045 | +0.05(+0.25%) |
Mar 18, 2019 | 19.46 | 19.60 | 19.28 | 19.57 | 7,530,209 | +0.15(+0.76%) |
Mar 15, 2019 | 19.41 | 19.46 | 19.09 | 19.42 | 13,371,694 | +0.07(+0.34%) |
Mar 14, 2019 | 19.31 | 19.58 | 19.15 | 19.36 | 7,368,021 | -0.01(-0.05%) |
Mar 13, 2019 | 19.15 | 19.72 | 19.04 | 19.37 | 11,689,613 | +0.16(+0.84%) |
Mar 12, 2019 | 19.10 | 19.29 | 18.84 | 19.21 | 10,355,210 | +0.20(+1.06%) |
Mar 11, 2019 | 18.63 | 19.09 | 18.62 | 19.01 | 9,957,316 | +0.39(+2.08%) |
Mar 08, 2019 | 18.65 | 18.71 | 18.33 | 18.62 | 10,706,791 | -0.17(-0.90%) |
Mar 07, 2019 | 19.36 | 19.38 | 18.72 | 18.79 | 13,074,284 | -0.60(-3.08%) |
Mar 06, 2019 | 19.65 | 19.86 | 19.38 | 19.38 | 8,832,366 | -0.27(-1.35%) |
Mar 05, 2019 | 19.80 | 19.93 | 19.58 | 19.65 | 13,778,040 | +0.01(+0.04%) |
Mar 04, 2019 | 19.84 | 20.05 | 19.61 | 19.64 | 10,259,896 | -0.10(-0.53%) |