Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.22 | 18.80 | 18.14 | 18.29 | 1,890,067 | -0.41(-2.20%) |
May 30, 2019 | 18.23 | 18.89 | 18.13 | 18.70 | 2,458,979 | +0.64(+3.55%) |
May 29, 2019 | 17.75 | 18.21 | 17.61 | 18.06 | 1,753,745 | +0.09(+0.52%) |
May 28, 2019 | 18.58 | 18.69 | 17.97 | 17.97 | 2,423,789 | +0.12(+0.67%) |
May 24, 2019 | 17.50 | 18.03 | 17.50 | 17.85 | 2,335,215 | +0.50(+2.86%) |
May 23, 2019 | 17.12 | 17.68 | 17.01 | 17.35 | 3,311,732 | -0.17(-0.98%) |
May 22, 2019 | 17.32 | 18.20 | 17.20 | 17.52 | 3,822,809 | -0.18(-1.02%) |
May 21, 2019 | 17.03 | 17.78 | 16.99 | 17.70 | 3,641,230 | +0.92(+5.51%) |
May 20, 2019 | 17.64 | 17.78 | 16.67 | 16.78 | 6,923,664 | -1.75(-9.47%) |
May 17, 2019 | 17.37 | 18.56 | 17.17 | 18.53 | 8,933,336 | +0.58(+3.24%) |
May 16, 2019 | 18.66 | 18.87 | 17.85 | 17.95 | 5,282,945 | -0.46(-2.51%) |
May 15, 2019 | 17.46 | 18.56 | 17.46 | 18.41 | 3,879,993 | +0.89(+5.08%) |
May 14, 2019 | 17.38 | 17.75 | 16.78 | 17.52 | 5,572,566 | +0.36(+2.09%) |
May 13, 2019 | 17.80 | 17.96 | 17.04 | 17.16 | 4,569,356 | -1.66(-8.82%) |
May 10, 2019 | 19.32 | 19.75 | 18.45 | 18.82 | 3,194,433 | -0.50(-2.61%) |
May 09, 2019 | 18.50 | 19.46 | 17.90 | 19.33 | 4,581,992 | +0.41(+2.17%) |
May 08, 2019 | 19.04 | 19.15 | 18.72 | 18.92 | 2,988,438 | +0.21(+1.14%) |
May 07, 2019 | 19.28 | 19.44 | 18.57 | 18.70 | 4,639,839 | -0.88(-4.50%) |
May 06, 2019 | 19.16 | 19.84 | 18.91 | 19.58 | 4,748,103 | -0.82(-4.03%) |
May 03, 2019 | 19.60 | 20.46 | 19.53 | 20.40 | 2,787,607 | +0.81(+4.15%) |
May 02, 2019 | 19.57 | 19.88 | 19.06 | 19.59 | 2,981,955 | -0.02(-0.09%) |
May 01, 2019 | 20.54 | 20.63 | 19.44 | 19.61 | 3,412,139 | -0.84(-4.10%) |
Apr 30, 2019 | 19.64 | 20.75 | 19.57 | 20.45 | 4,863,814 | +0.71(+3.60%) |
Apr 29, 2019 | 19.50 | 19.81 | 19.34 | 19.74 | 2,229,719 | +0.15(+0.74%) |
Apr 26, 2019 | 19.63 | 19.78 | 19.07 | 19.59 | 3,408,711 | -0.06(-0.31%) |
Apr 25, 2019 | 19.56 | 19.84 | 19.45 | 19.65 | 3,919,997 | +0.01(+0.04%) |
Apr 24, 2019 | 19.38 | 19.67 | 19.00 | 19.64 | 3,011,064 | +0.25(+1.28%) |
Apr 23, 2019 | 19.24 | 19.56 | 19.18 | 19.39 | 2,877,909 | +0.24(+1.25%) |
Apr 22, 2019 | 19.26 | 19.71 | 19.13 | 19.15 | 3,484,267 | -0.48(-2.44%) |
Apr 18, 2019 | 18.87 | 19.74 | 18.84 | 19.63 | 3,853,041 | +0.79(+4.18%) |
Apr 17, 2019 | 19.52 | 19.57 | 18.81 | 18.85 | 4,443,900 | -0.42(-2.18%) |
Apr 16, 2019 | 19.56 | 19.99 | 19.21 | 19.27 | 5,179,268 | +0.22(+1.17%) |
Apr 15, 2019 | 19.58 | 19.69 | 18.92 | 19.04 | 4,677,580 | -0.65(-3.30%) |
Apr 12, 2019 | 19.70 | 20.34 | 19.43 | 19.69 | 7,033,104 | +0.21(+1.05%) |
Apr 11, 2019 | 19.64 | 19.85 | 19.24 | 19.49 | 10,496,482 | -0.38(-1.90%) |
Apr 10, 2019 | 20.47 | 20.58 | 19.40 | 19.87 | 21,449,676 | -0.96(-4.60%) |
Apr 09, 2019 | 21.24 | 21.58 | 20.61 | 20.82 | 7,090,531 | -0.77(-3.57%) |
Apr 08, 2019 | 21.42 | 22.32 | 21.27 | 21.59 | 3,518,343 | -0.65(-2.92%) |
Apr 05, 2019 | 22.36 | 22.73 | 22.16 | 22.24 | 3,576,255 | +0.21(+0.97%) |
Apr 04, 2019 | 23.07 | 23.07 | 21.29 | 22.03 | 7,680,564 | -1.11(-4.81%) |
Apr 03, 2019 | 24.16 | 24.29 | 22.57 | 23.14 | 4,888,488 | -0.56(-2.38%) |
Apr 02, 2019 | 24.72 | 25.03 | 23.68 | 23.71 | 3,150,582 | -1.37(-5.46%) |
Apr 01, 2019 | 24.66 | 25.21 | 23.90 | 25.08 | 4,146,401 | +1.00(+4.16%) |
Mar 29, 2019 | 23.49 | 24.70 | 23.47 | 24.08 | 5,100,274 | +1.00(+4.34%) |
Mar 28, 2019 | 22.21 | 23.13 | 21.95 | 23.07 | 2,148,402 | +0.73(+3.26%) |
Mar 27, 2019 | 22.01 | 22.42 | 21.45 | 22.35 | 1,870,975 | +0.26(+1.16%) |
Mar 26, 2019 | 22.36 | 22.55 | 21.65 | 22.09 | 2,553,160 | -0.05(-0.23%) |
Mar 25, 2019 | 21.14 | 22.30 | 21.00 | 22.14 | 3,892,276 | +0.72(+3.36%) |
Mar 22, 2019 | 23.22 | 23.54 | 21.40 | 21.42 | 6,395,642 | -2.53(-10.58%) |
Mar 21, 2019 | 23.25 | 24.21 | 23.15 | 23.96 | 1,868,562 | +0.22(+0.94%) |
Mar 20, 2019 | 23.42 | 23.91 | 22.60 | 23.73 | 3,306,153 | -0.25(-1.03%) |
Mar 19, 2019 | 24.01 | 24.34 | 23.12 | 23.98 | 3,853,631 | +0.16(+0.68%) |
Mar 18, 2019 | 23.11 | 24.01 | 23.11 | 23.82 | 4,788,322 | +0.96(+4.19%) |
Mar 15, 2019 | 21.18 | 23.21 | 21.05 | 22.86 | 7,464,465 | +1.92(+9.15%) |
Mar 14, 2019 | 21.05 | 21.20 | 20.61 | 20.94 | 4,204,939 | -0.54(-2.51%) |
Mar 13, 2019 | 21.83 | 22.64 | 21.37 | 21.48 | 3,514,114 | -0.86(-3.83%) |
Mar 12, 2019 | 21.90 | 22.49 | 21.29 | 22.34 | 4,467,897 | +0.55(+2.51%) |
Mar 11, 2019 | 20.99 | 22.03 | 20.91 | 21.79 | 5,047,296 | +1.13(+5.47%) |
Mar 08, 2019 | 20.31 | 20.95 | 19.43 | 20.66 | 8,913,357 | -0.92(-4.28%) |
Mar 07, 2019 | 22.91 | 23.02 | 21.48 | 21.59 | 9,894,736 | -1.80(-7.69%) |
Mar 06, 2019 | 25.04 | 25.20 | 22.34 | 23.38 | 14,829,549 | -2.26(-8.81%) |
Mar 05, 2019 | 22.60 | 25.68 | 20.55 | 25.64 | 25,629,546 | +4.62(+21.99%) |
Mar 04, 2019 | 21.83 | 21.94 | 20.27 | 21.02 | 7,610,722 | -0.56(-2.58%) |