Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 18.35 | 17.55 | 17.73 | 5,711,000 | -0.54(-2.96%) |
May 30, 2019 | 18.82 | 18.98 | 18.06 | 18.27 | 6,967,829 | -0.72(-3.79%) |
May 29, 2019 | 18.14 | 19.67 | 18.07 | 18.99 | 20,824,188 | +1.98(+11.64%) |
May 28, 2019 | 17.70 | 17.88 | 16.90 | 17.01 | 4,374,368 | -0.62(-3.52%) |
May 24, 2019 | 17.27 | 17.91 | 17.25 | 17.63 | 6,097,700 | +0.35(+2.03%) |
May 23, 2019 | 17.31 | 17.39 | 16.98 | 17.28 | 3,357,347 | -0.32(-1.82%) |
May 22, 2019 | 17.19 | 17.64 | 16.88 | 17.60 | 3,636,985 | +0.28(+1.62%) |
May 21, 2019 | 16.95 | 17.42 | 16.78 | 17.32 | 4,494,942 | +0.49(+2.91%) |
May 20, 2019 | 17.65 | 17.65 | 16.80 | 16.83 | 5,117,164 | -0.96(-5.40%) |
May 17, 2019 | 17.28 | 18.02 | 17.15 | 17.79 | 5,203,500 | +0.40(+2.30%) |
May 16, 2019 | 17.04 | 17.39 | 17.02 | 17.39 | 2,942,717 | +0.47(+2.78%) |
May 15, 2019 | 16.69 | 17.29 | 16.51 | 16.92 | 3,248,432 | +0.14(+0.83%) |
May 14, 2019 | 16.47 | 16.88 | 16.23 | 16.78 | 3,302,614 | +0.51(+3.13%) |
May 13, 2019 | 17.00 | 17.01 | 16.20 | 16.27 | 5,648,265 | -1.04(-6.01%) |
May 10, 2019 | 17.31 | 18.28 | 17.05 | 17.31 | 6,540,100 | +0.00(+0.00%) |
May 09, 2019 | 17.36 | 17.46 | 16.75 | 17.31 | 4,458,428 | -0.14(-0.80%) |
May 08, 2019 | 17.35 | 17.77 | 17.31 | 17.45 | 3,342,752 | -0.02(-0.11%) |
May 07, 2019 | 17.99 | 18.07 | 17.28 | 17.47 | 4,188,512 | -0.53(-2.94%) |
May 06, 2019 | 17.59 | 18.25 | 17.52 | 18.00 | 4,462,921 | -0.14(-0.77%) |
May 03, 2019 | 18.13 | 18.14 | 17.70 | 18.14 | 4,974,400 | +0.01(+0.06%) |
May 02, 2019 | 17.75 | 18.22 | 17.56 | 18.13 | 5,239,526 | +0.61(+3.48%) |
May 01, 2019 | 18.45 | 18.70 | 17.38 | 17.52 | 10,517,325 | -1.18(-6.31%) |
Apr 30, 2019 | 19.17 | 19.17 | 18.32 | 18.70 | 6,118,011 | -0.52(-2.71%) |
Apr 29, 2019 | 19.29 | 19.34 | 18.80 | 19.22 | 4,266,553 | -0.11(-0.57%) |
Apr 26, 2019 | 19.05 | 19.39 | 18.79 | 19.33 | 5,611,200 | +0.21(+1.10%) |
Apr 25, 2019 | 18.20 | 19.21 | 18.08 | 19.12 | 6,545,223 | +0.63(+3.41%) |
Apr 24, 2019 | 18.39 | 18.90 | 18.05 | 18.49 | 8,529,902 | +0.10(+0.54%) |
Apr 23, 2019 | 18.10 | 18.40 | 18.02 | 18.39 | 3,725,856 | +0.24(+1.32%) |
Apr 22, 2019 | 18.09 | 18.60 | 17.79 | 18.15 | 4,172,693 | +0.09(+0.50%) |
Apr 18, 2019 | 17.77 | 18.08 | 17.22 | 18.06 | 4,877,900 | +0.40(+2.27%) |
Apr 17, 2019 | 18.45 | 18.48 | 17.43 | 17.66 | 6,786,627 | -0.73(-3.97%) |
Apr 16, 2019 | 18.52 | 18.91 | 18.21 | 18.39 | 3,788,743 | +0.04(+0.22%) |
Apr 15, 2019 | 18.88 | 19.09 | 18.30 | 18.35 | 3,381,560 | -0.64(-3.37%) |
Apr 12, 2019 | 18.91 | 19.31 | 18.52 | 18.99 | 4,537,800 | +0.20(+1.06%) |
Apr 11, 2019 | 19.51 | 19.70 | 18.49 | 18.79 | 6,380,540 | -0.67(-3.44%) |
Apr 10, 2019 | 19.09 | 19.71 | 19.00 | 19.46 | 4,136,200 | +0.40(+2.10%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.00 | 19.06 | 4,348,823 | -0.41(-2.11%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.25 | 19.47 | 3,802,937 | -0.28(-1.42%) |
Apr 05, 2019 | 19.30 | 20.27 | 19.22 | 19.75 | 6,108,700 | +0.14(+0.71%) |
Apr 04, 2019 | 20.46 | 20.66 | 19.19 | 19.61 | 8,048,238 | -0.90(-4.39%) |
Apr 03, 2019 | 20.29 | 20.78 | 20.23 | 20.51 | 4,559,400 | +0.18(+0.89%) |
Apr 02, 2019 | 19.92 | 20.49 | 19.67 | 20.33 | 7,298,043 | +0.21(+1.04%) |
Apr 01, 2019 | 20.79 | 20.97 | 19.72 | 20.12 | 9,585,783 | -0.64(-3.08%) |
Mar 29, 2019 | 18.51 | 20.90 | 18.26 | 20.76 | 22,702,700 | +2.32(+12.58%) |
Mar 28, 2019 | 19.75 | 19.77 | 18.38 | 18.44 | 19,966,452 | +0.36(+1.99%) |
Mar 27, 2019 | 17.54 | 18.58 | 16.65 | 18.08 | 15,031,339 | +0.55(+3.14%) |
Mar 26, 2019 | 17.67 | 17.81 | 17.25 | 17.53 | 4,767,570 | +0.02(+0.11%) |
Mar 25, 2019 | 17.35 | 18.00 | 17.26 | 17.51 | 4,328,046 | +0.00(+0.00%) |
Mar 22, 2019 | 18.80 | 19.37 | 17.48 | 17.51 | 8,340,300 | -1.25(-6.66%) |
Mar 21, 2019 | 19.00 | 19.10 | 18.37 | 18.76 | 5,196,287 | -0.25(-1.32%) |
Mar 20, 2019 | 18.80 | 19.15 | 18.31 | 19.01 | 7,162,760 | +0.15(+0.80%) |
Mar 19, 2019 | 19.41 | 19.88 | 18.76 | 18.86 | 6,924,744 | -0.44(-2.28%) |
Mar 18, 2019 | 21.23 | 21.50 | 19.01 | 19.30 | 12,645,231 | -1.03(-5.07%) |
Mar 15, 2019 | 20.65 | 20.99 | 20.05 | 20.33 | 6,483,500 | -0.24(-1.17%) |
Mar 14, 2019 | 20.46 | 20.75 | 20.12 | 20.57 | 4,113,820 | +0.11(+0.54%) |
Mar 13, 2019 | 21.49 | 21.61 | 20.16 | 20.46 | 9,024,340 | -0.85(-3.99%) |
Mar 12, 2019 | 21.80 | 21.95 | 21.29 | 21.31 | 5,875,809 | -0.56(-2.56%) |
Mar 11, 2019 | 21.64 | 21.99 | 21.15 | 21.87 | 5,614,998 | +0.47(+2.20%) |
Mar 08, 2019 | 21.15 | 21.60 | 21.05 | 21.40 | 5,710,600 | +0.10(+0.47%) |
Mar 07, 2019 | 21.37 | 21.77 | 21.01 | 21.30 | 5,665,643 | -0.21(-0.98%) |
Mar 06, 2019 | 22.59 | 22.76 | 21.12 | 21.51 | 8,121,181 | -0.79(-3.54%) |
Mar 05, 2019 | 21.51 | 23.25 | 21.16 | 22.30 | 11,589,937 | +0.81(+3.77%) |
Mar 04, 2019 | 22.30 | 22.34 | 20.46 | 21.49 | 12,756,609 | -0.84(-3.76%) |