Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.51 | 19.58 | 18.74 | 18.85 | 3,898,600 | -0.90(-4.56%) |
May 30, 2019 | 20.43 | 20.84 | 19.53 | 19.75 | 2,942,033 | -0.58(-2.85%) |
May 29, 2019 | 20.41 | 20.51 | 20.03 | 20.33 | 2,165,521 | -0.27(-1.31%) |
May 28, 2019 | 21.21 | 21.35 | 20.58 | 20.60 | 1,811,866 | -0.51(-2.42%) |
May 24, 2019 | 21.12 | 21.47 | 20.86 | 21.11 | 1,329,900 | +0.28(+1.34%) |
May 23, 2019 | 21.09 | 21.09 | 20.52 | 20.83 | 2,188,156 | -0.54(-2.53%) |
May 22, 2019 | 21.31 | 21.62 | 21.15 | 21.37 | 1,233,900 | -0.16(-0.74%) |
May 21, 2019 | 21.46 | 21.91 | 21.46 | 21.53 | 1,531,528 | +0.13(+0.61%) |
May 20, 2019 | 20.92 | 21.52 | 20.64 | 21.40 | 2,606,806 | +0.20(+0.94%) |
May 17, 2019 | 21.15 | 21.64 | 20.95 | 21.20 | 1,863,700 | -0.20(-0.93%) |
May 16, 2019 | 20.80 | 21.42 | 20.53 | 21.40 | 4,446,836 | +1.08(+5.31%) |
May 15, 2019 | 19.71 | 20.45 | 19.45 | 20.32 | 1,703,314 | +0.41(+2.06%) |
May 14, 2019 | 19.81 | 20.20 | 19.61 | 19.91 | 1,397,637 | +0.14(+0.71%) |
May 13, 2019 | 19.80 | 19.98 | 19.34 | 19.77 | 2,014,751 | -0.56(-2.75%) |
May 10, 2019 | 20.04 | 20.63 | 19.64 | 20.33 | 2,521,100 | +0.14(+0.69%) |
May 09, 2019 | 19.74 | 20.34 | 19.27 | 20.19 | 4,222,817 | +1.17(+6.15%) |
May 08, 2019 | 18.63 | 19.11 | 18.40 | 19.02 | 2,552,805 | +0.27(+1.44%) |
May 07, 2019 | 19.32 | 19.34 | 18.50 | 18.75 | 3,172,409 | -0.62(-3.20%) |
May 06, 2019 | 19.80 | 19.84 | 19.12 | 19.37 | 2,272,750 | -0.63(-3.15%) |
May 03, 2019 | 20.04 | 20.37 | 19.65 | 20.00 | 3,587,000 | -0.04(-0.20%) |
May 02, 2019 | 21.50 | 21.66 | 19.77 | 20.04 | 6,624,207 | -1.00(-4.75%) |
May 01, 2019 | 21.98 | 21.98 | 20.73 | 21.04 | 2,897,345 | -0.63(-2.91%) |
Apr 30, 2019 | 21.88 | 22.01 | 21.27 | 21.67 | 2,401,661 | -0.35(-1.59%) |
Apr 29, 2019 | 22.10 | 22.27 | 21.85 | 22.02 | 1,181,047 | -0.09(-0.41%) |
Apr 26, 2019 | 21.96 | 22.18 | 21.48 | 22.11 | 1,614,600 | +0.24(+1.10%) |
Apr 25, 2019 | 22.19 | 22.25 | 21.72 | 21.87 | 1,245,186 | -0.24(-1.09%) |
Apr 24, 2019 | 22.03 | 22.37 | 21.80 | 22.11 | 1,269,220 | +0.08(+0.36%) |
Apr 23, 2019 | 21.26 | 22.24 | 21.26 | 22.03 | 2,672,318 | +0.75(+3.52%) |
Apr 22, 2019 | 21.19 | 21.42 | 21.07 | 21.28 | 1,777,941 | +0.06(+0.28%) |
Apr 18, 2019 | 21.33 | 21.71 | 21.10 | 21.22 | 1,660,500 | -0.07(-0.33%) |
Apr 17, 2019 | 21.28 | 21.52 | 21.01 | 21.29 | 1,734,552 | +0.15(+0.71%) |
Apr 16, 2019 | 20.97 | 21.25 | 20.85 | 21.14 | 1,537,211 | +0.22(+1.05%) |
Apr 15, 2019 | 21.42 | 21.55 | 20.75 | 20.92 | 1,700,653 | -0.30(-1.41%) |
Apr 12, 2019 | 21.12 | 21.49 | 21.09 | 21.22 | 1,452,000 | +0.13(+0.62%) |
Apr 11, 2019 | 21.16 | 21.38 | 21.02 | 21.09 | 1,050,156 | -0.01(-0.05%) |
Apr 10, 2019 | 20.73 | 21.23 | 20.73 | 21.10 | 1,205,149 | +0.41(+1.98%) |
Apr 09, 2019 | 21.11 | 21.11 | 20.57 | 20.69 | 1,720,753 | -0.55(-2.59%) |
Apr 08, 2019 | 21.26 | 21.49 | 20.98 | 21.24 | 846,672 | -0.13(-0.61%) |
Apr 05, 2019 | 20.94 | 21.53 | 20.94 | 21.37 | 1,074,400 | +0.49(+2.35%) |
Apr 04, 2019 | 21.00 | 21.16 | 20.81 | 20.88 | 1,201,139 | -0.11(-0.52%) |
Apr 03, 2019 | 21.04 | 21.38 | 20.89 | 20.99 | 1,468,678 | +0.19(+0.91%) |
Apr 02, 2019 | 20.55 | 21.17 | 20.45 | 20.80 | 1,922,376 | +0.35(+1.71%) |
Apr 01, 2019 | 20.38 | 20.84 | 20.25 | 20.45 | 1,923,813 | +0.35(+1.74%) |
Mar 29, 2019 | 20.01 | 20.36 | 19.87 | 20.10 | 2,727,000 | +0.31(+1.57%) |
Mar 28, 2019 | 19.77 | 20.33 | 19.45 | 19.79 | 1,885,859 | +0.07(+0.35%) |
Mar 27, 2019 | 20.04 | 20.04 | 19.48 | 19.72 | 1,938,264 | -0.27(-1.35%) |
Mar 26, 2019 | 19.83 | 20.38 | 19.76 | 19.99 | 1,775,552 | -0.02(-0.10%) |
Mar 25, 2019 | 20.19 | 20.33 | 19.84 | 20.01 | 1,418,470 | -0.18(-0.89%) |
Mar 22, 2019 | 20.78 | 20.88 | 20.19 | 20.19 | 2,642,600 | -0.85(-4.04%) |
Mar 21, 2019 | 21.26 | 21.53 | 20.98 | 21.04 | 2,579,436 | -0.39(-1.82%) |
Mar 20, 2019 | 22.11 | 22.11 | 21.26 | 21.43 | 2,489,205 | -0.77(-3.47%) |
Mar 19, 2019 | 22.29 | 22.59 | 22.11 | 22.20 | 1,278,728 | -0.02(-0.09%) |
Mar 18, 2019 | 22.17 | 22.37 | 21.86 | 22.22 | 1,241,461 | +0.10(+0.45%) |
Mar 15, 2019 | 21.92 | 22.63 | 21.75 | 22.12 | 2,226,000 | +0.26(+1.19%) |
Mar 14, 2019 | 22.70 | 22.70 | 21.79 | 21.86 | 1,995,782 | -0.76(-3.36%) |
Mar 13, 2019 | 22.76 | 23.04 | 22.50 | 22.62 | 1,094,163 | +0.01(+0.04%) |
Mar 12, 2019 | 23.37 | 23.37 | 22.58 | 22.61 | 1,429,017 | -0.66(-2.84%) |
Mar 11, 2019 | 22.84 | 23.40 | 22.65 | 23.27 | 941,068 | +0.50(+2.20%) |
Mar 08, 2019 | 22.63 | 22.90 | 22.52 | 22.77 | 1,209,900 | -0.13(-0.57%) |
Mar 07, 2019 | 23.15 | 23.30 | 22.58 | 22.90 | 2,004,763 | -0.32(-1.38%) |
Mar 06, 2019 | 23.44 | 23.80 | 23.18 | 23.22 | 1,510,483 | -0.22(-0.94%) |
Mar 05, 2019 | 23.97 | 23.97 | 23.16 | 23.44 | 2,682,166 | -0.46(-1.92%) |
Mar 04, 2019 | 25.07 | 25.15 | 23.72 | 23.90 | 2,696,961 | -1.15(-4.59%) |