Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.36 | 14.24 | 13.35 | 13.99 | 18,995,200 | -5.91(-29.70%) |
May 30, 2019 | 20.54 | 20.87 | 19.73 | 19.90 | 3,881,457 | -0.45(-2.21%) |
May 29, 2019 | 21.27 | 21.31 | 20.06 | 20.35 | 2,474,643 | -1.02(-4.77%) |
May 28, 2019 | 21.32 | 22.01 | 21.19 | 21.37 | 2,190,050 | +0.02(+0.09%) |
May 24, 2019 | 21.09 | 21.37 | 20.81 | 21.35 | 1,164,500 | +0.55(+2.64%) |
May 23, 2019 | 22.10 | 22.17 | 20.32 | 20.80 | 3,769,097 | -1.59(-7.10%) |
May 22, 2019 | 22.53 | 22.84 | 22.29 | 22.39 | 1,036,814 | -0.20(-0.89%) |
May 21, 2019 | 22.30 | 22.79 | 22.22 | 22.59 | 1,599,081 | +0.53(+2.40%) |
May 20, 2019 | 22.00 | 22.23 | 21.66 | 22.06 | 953,346 | -0.27(-1.21%) |
May 17, 2019 | 22.34 | 22.89 | 22.06 | 22.33 | 777,600 | -0.23(-1.02%) |
May 16, 2019 | 22.27 | 23.00 | 22.27 | 22.56 | 1,357,801 | +0.32(+1.44%) |
May 15, 2019 | 21.61 | 22.45 | 21.60 | 22.24 | 892,058 | +0.43(+1.97%) |
May 14, 2019 | 21.31 | 21.93 | 21.21 | 21.81 | 1,095,310 | +0.68(+3.22%) |
May 13, 2019 | 21.82 | 21.93 | 20.99 | 21.13 | 1,135,494 | -1.22(-5.46%) |
May 10, 2019 | 22.22 | 22.48 | 21.38 | 22.35 | 1,370,000 | -0.10(-0.45%) |
May 09, 2019 | 21.94 | 22.80 | 21.15 | 22.45 | 1,372,716 | +0.19(+0.85%) |
May 08, 2019 | 22.10 | 22.84 | 22.03 | 22.26 | 1,249,826 | +0.16(+0.72%) |
May 07, 2019 | 22.50 | 22.98 | 21.68 | 22.10 | 1,615,869 | -0.77(-3.37%) |
May 06, 2019 | 21.78 | 23.04 | 21.36 | 22.87 | 2,884,508 | +0.63(+2.83%) |
May 03, 2019 | 21.54 | 22.33 | 21.40 | 22.24 | 1,149,100 | +0.88(+4.12%) |
May 02, 2019 | 21.45 | 21.77 | 21.01 | 21.36 | 1,110,639 | -0.02(-0.09%) |
May 01, 2019 | 22.21 | 22.27 | 21.01 | 21.38 | 1,659,138 | -0.72(-3.26%) |
Apr 30, 2019 | 22.01 | 22.65 | 21.94 | 22.10 | 1,145,897 | -0.01(-0.05%) |
Apr 29, 2019 | 21.41 | 22.37 | 21.41 | 22.11 | 2,141,487 | +0.76(+3.56%) |
Apr 26, 2019 | 21.45 | 21.95 | 21.21 | 21.35 | 1,950,000 | +0.09(+0.42%) |
Apr 25, 2019 | 20.55 | 21.85 | 20.55 | 21.26 | 4,727,639 | +1.21(+6.03%) |
Apr 24, 2019 | 20.20 | 20.40 | 19.87 | 20.05 | 1,329,364 | +0.06(+0.30%) |
Apr 23, 2019 | 19.40 | 20.13 | 19.32 | 19.99 | 1,320,448 | +0.67(+3.47%) |
Apr 22, 2019 | 19.07 | 19.50 | 18.95 | 19.32 | 883,392 | +0.10(+0.52%) |
Apr 18, 2019 | 19.39 | 19.64 | 18.88 | 19.22 | 1,350,400 | -0.33(-1.69%) |
Apr 17, 2019 | 19.74 | 19.80 | 18.83 | 19.55 | 1,687,772 | +0.06(+0.31%) |
Apr 16, 2019 | 19.37 | 19.74 | 18.85 | 19.49 | 1,421,981 | +0.11(+0.57%) |
Apr 15, 2019 | 19.25 | 19.63 | 19.05 | 19.38 | 851,861 | +0.04(+0.21%) |
Apr 12, 2019 | 19.76 | 19.88 | 19.18 | 19.34 | 1,415,700 | -0.36(-1.83%) |
Apr 11, 2019 | 19.87 | 20.00 | 19.67 | 19.70 | 670,162 | -0.09(-0.45%) |
Apr 10, 2019 | 19.65 | 20.14 | 19.62 | 19.79 | 852,138 | +0.11(+0.56%) |
Apr 09, 2019 | 20.07 | 20.27 | 19.63 | 19.68 | 719,845 | -0.55(-2.72%) |
Apr 08, 2019 | 20.13 | 20.31 | 19.74 | 20.23 | 907,615 | +0.08(+0.40%) |
Apr 05, 2019 | 20.12 | 20.52 | 20.06 | 20.15 | 1,360,100 | +0.01(+0.05%) |
Apr 04, 2019 | 20.54 | 20.87 | 19.70 | 20.14 | 2,252,250 | -0.44(-2.14%) |
Apr 03, 2019 | 20.40 | 20.95 | 20.22 | 20.58 | 2,029,058 | +0.33(+1.63%) |
Apr 02, 2019 | 19.73 | 20.31 | 19.60 | 20.25 | 1,878,443 | +0.57(+2.90%) |
Apr 01, 2019 | 20.20 | 20.30 | 19.57 | 19.68 | 2,698,228 | -0.35(-1.75%) |
Mar 29, 2019 | 19.76 | 20.13 | 19.38 | 20.03 | 2,547,600 | +0.52(+2.67%) |
Mar 28, 2019 | 19.22 | 20.03 | 18.87 | 19.51 | 2,057,507 | +0.31(+1.61%) |
Mar 27, 2019 | 19.23 | 19.34 | 18.13 | 19.20 | 4,557,875 | -0.28(-1.44%) |
Mar 26, 2019 | 20.04 | 20.25 | 19.13 | 19.48 | 5,067,752 | -0.91(-4.46%) |
Mar 25, 2019 | 20.75 | 20.82 | 19.51 | 20.39 | 3,654,817 | -0.52(-2.49%) |
Mar 22, 2019 | 22.28 | 23.97 | 20.28 | 20.91 | 10,602,300 | -3.42(-14.06%) |
Mar 21, 2019 | 23.82 | 24.43 | 23.68 | 24.33 | 5,008,103 | +0.59(+2.49%) |
Mar 20, 2019 | 23.83 | 24.23 | 23.40 | 23.74 | 1,829,884 | +0.31(+1.32%) |
Mar 19, 2019 | 24.00 | 24.41 | 23.31 | 23.43 | 2,484,611 | +0.37(+1.60%) |
Mar 18, 2019 | 23.64 | 23.74 | 22.77 | 23.06 | 1,050,145 | -0.35(-1.50%) |
Mar 15, 2019 | 23.55 | 23.85 | 23.09 | 23.41 | 1,293,000 | -0.09(-0.38%) |
Mar 14, 2019 | 23.58 | 24.00 | 23.28 | 23.50 | 1,010,843 | -0.13(-0.55%) |
Mar 13, 2019 | 23.58 | 24.22 | 23.45 | 23.63 | 1,479,676 | +0.11(+0.47%) |
Mar 12, 2019 | 23.65 | 24.05 | 23.40 | 23.52 | 1,250,559 | -0.03(-0.13%) |
Mar 11, 2019 | 23.10 | 24.17 | 23.10 | 23.55 | 1,540,636 | +0.51(+2.21%) |
Mar 08, 2019 | 22.65 | 23.45 | 22.36 | 23.04 | 1,086,700 | +0.06(+0.26%) |
Mar 07, 2019 | 22.40 | 23.60 | 22.31 | 22.98 | 1,127,988 | +0.58(+2.59%) |
Mar 06, 2019 | 22.33 | 23.30 | 22.25 | 22.40 | 957,388 | -0.10(-0.44%) |
Mar 05, 2019 | 22.71 | 22.80 | 22.04 | 22.50 | 2,153,513 | -0.31(-1.36%) |
Mar 04, 2019 | 23.70 | 23.72 | 21.63 | 22.81 | 1,804,698 | -0.60(-2.56%) |