Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.65 | 17.91 | 17.62 | 17.77 | 77,400 | -0.23(-1.31%) |
May 30, 2019 | 17.90 | 18.08 | 17.90 | 18.00 | 65,697 | +0.02(+0.08%) |
May 29, 2019 | 17.92 | 18.19 | 17.86 | 17.99 | 180,964 | -0.28(-1.53%) |
May 28, 2019 | 18.47 | 18.49 | 18.21 | 18.27 | 138,636 | +0.07(+0.38%) |
May 24, 2019 | 18.54 | 18.54 | 18.19 | 18.20 | 151,700 | -0.35(-1.89%) |
May 23, 2019 | 18.57 | 18.64 | 18.43 | 18.55 | 172,404 | -0.69(-3.59%) |
May 22, 2019 | 19.20 | 19.34 | 19.20 | 19.24 | 116,120 | +0.01(+0.06%) |
May 21, 2019 | 19.20 | 19.31 | 19.10 | 19.23 | 78,281 | +0.30(+1.57%) |
May 20, 2019 | 19.04 | 19.20 | 18.88 | 18.93 | 132,045 | -0.89(-4.49%) |
May 17, 2019 | 19.90 | 20.19 | 19.80 | 19.82 | 614,200 | -0.39(-1.93%) |
May 16, 2019 | 20.29 | 20.53 | 20.19 | 20.21 | 83,770 | -0.09(-0.44%) |
May 15, 2019 | 19.58 | 20.45 | 19.58 | 20.30 | 146,998 | +0.33(+1.65%) |
May 14, 2019 | 19.88 | 20.05 | 19.83 | 19.97 | 101,737 | +0.40(+2.04%) |
May 13, 2019 | 19.99 | 20.02 | 19.54 | 19.57 | 189,713 | -1.35(-6.45%) |
May 10, 2019 | 20.80 | 21.01 | 20.60 | 20.92 | 184,600 | -0.12(-0.57%) |
May 09, 2019 | 20.88 | 21.16 | 20.62 | 21.04 | 148,791 | -0.55(-2.52%) |
May 08, 2019 | 21.72 | 21.80 | 21.56 | 21.59 | 353,918 | -0.36(-1.62%) |
May 07, 2019 | 22.33 | 22.33 | 21.77 | 21.94 | 65,631 | -0.89(-3.90%) |
May 06, 2019 | 22.53 | 22.91 | 22.52 | 22.83 | 26,511 | -0.67(-2.85%) |
May 03, 2019 | 23.27 | 23.58 | 23.25 | 23.50 | 56,700 | +0.14(+0.60%) |
May 02, 2019 | 23.53 | 23.58 | 23.32 | 23.36 | 70,539 | +0.01(+0.04%) |
May 01, 2019 | 23.70 | 23.96 | 23.35 | 23.35 | 55,096 | -0.32(-1.35%) |
Apr 30, 2019 | 23.50 | 23.67 | 23.43 | 23.67 | 65,257 | +0.34(+1.46%) |
Apr 29, 2019 | 23.28 | 23.43 | 23.12 | 23.33 | 41,216 | -0.15(-0.64%) |
Apr 26, 2019 | 23.34 | 23.48 | 23.07 | 23.48 | 73,900 | -0.07(-0.30%) |
Apr 25, 2019 | 23.80 | 23.80 | 23.43 | 23.55 | 112,698 | -0.12(-0.53%) |
Apr 24, 2019 | 23.70 | 23.89 | 23.64 | 23.68 | 161,331 | -0.00(-0.02%) |
Apr 23, 2019 | 23.69 | 23.74 | 23.59 | 23.68 | 366,596 | -0.34(-1.42%) |
Apr 22, 2019 | 24.02 | 24.36 | 23.90 | 24.02 | 47,162 | -0.13(-0.54%) |
Apr 18, 2019 | 24.12 | 24.20 | 24.03 | 24.15 | 117,300 | -0.10(-0.42%) |
Apr 17, 2019 | 24.22 | 24.29 | 23.88 | 24.25 | 72,050 | +0.49(+2.07%) |
Apr 16, 2019 | 23.56 | 23.80 | 23.54 | 23.76 | 61,770 | +0.53(+2.28%) |
Apr 15, 2019 | 23.27 | 23.30 | 23.13 | 23.23 | 49,728 | -0.21(-0.90%) |
Apr 12, 2019 | 23.17 | 23.44 | 23.09 | 23.44 | 110,100 | +0.95(+4.20%) |
Apr 11, 2019 | 22.60 | 22.67 | 22.43 | 22.50 | 268,229 | +0.14(+0.60%) |
Apr 10, 2019 | 22.26 | 22.50 | 22.26 | 22.36 | 131,245 | -0.12(-0.53%) |
Apr 09, 2019 | 22.60 | 22.65 | 22.48 | 22.48 | 123,524 | -0.16(-0.71%) |
Apr 08, 2019 | 22.55 | 22.65 | 22.48 | 22.64 | 66,848 | +0.15(+0.67%) |
Apr 05, 2019 | 22.71 | 22.77 | 22.45 | 22.49 | 77,200 | +0.35(+1.58%) |
Apr 04, 2019 | 22.08 | 22.23 | 22.03 | 22.14 | 315,473 | +0.21(+0.93%) |
Apr 03, 2019 | 22.02 | 22.08 | 21.87 | 21.93 | 376,572 | +0.74(+3.52%) |
Apr 02, 2019 | 20.98 | 21.22 | 20.92 | 21.19 | 128,185 | +0.41(+1.97%) |
Apr 01, 2019 | 20.72 | 20.83 | 20.65 | 20.78 | 77,742 | +0.95(+4.76%) |
Mar 29, 2019 | 19.73 | 19.90 | 19.71 | 19.84 | 105,000 | +0.23(+1.20%) |
Mar 28, 2019 | 19.25 | 19.61 | 19.18 | 19.60 | 211,925 | -0.39(-1.95%) |
Mar 27, 2019 | 20.87 | 20.92 | 19.27 | 19.99 | 834,105 | -1.17(-5.53%) |
Mar 26, 2019 | 21.07 | 21.26 | 21.05 | 21.16 | 80,789 | -0.05(-0.24%) |
Mar 25, 2019 | 21.36 | 21.43 | 21.11 | 21.21 | 63,644 | -0.32(-1.51%) |
Mar 22, 2019 | 22.03 | 22.08 | 21.51 | 21.54 | 93,800 | -0.68(-3.04%) |
Mar 21, 2019 | 21.90 | 22.27 | 21.88 | 22.21 | 474,295 | +0.21(+0.98%) |
Mar 20, 2019 | 22.01 | 22.19 | 21.71 | 22.00 | 68,453 | -0.23(-1.06%) |
Mar 19, 2019 | 22.24 | 22.31 | 22.11 | 22.23 | 60,005 | +0.39(+1.79%) |
Mar 18, 2019 | 21.84 | 21.93 | 21.69 | 21.84 | 245,155 | -0.43(-1.93%) |
Mar 15, 2019 | 21.98 | 22.45 | 21.96 | 22.27 | 286,900 | +0.84(+3.94%) |
Mar 14, 2019 | 21.50 | 21.57 | 21.39 | 21.43 | 55,862 | -0.04(-0.21%) |
Mar 13, 2019 | 21.35 | 21.55 | 21.34 | 21.47 | 57,437 | +0.01(+0.05%) |
Mar 12, 2019 | 21.37 | 21.63 | 21.32 | 21.46 | 62,963 | -0.22(-1.04%) |
Mar 11, 2019 | 21.27 | 21.74 | 21.27 | 21.68 | 96,476 | +0.33(+1.55%) |
Mar 08, 2019 | 21.13 | 21.48 | 21.12 | 21.36 | 92,700 | +0.07(+0.31%) |
Mar 07, 2019 | 21.58 | 21.62 | 21.25 | 21.29 | 343,250 | -0.99(-4.44%) |
Mar 06, 2019 | 22.30 | 22.36 | 22.00 | 22.28 | 437,960 | -0.19(-0.85%) |
Mar 05, 2019 | 22.45 | 22.57 | 22.40 | 22.47 | 50,159 | +0.01(+0.04%) |
Mar 04, 2019 | 22.49 | 22.65 | 22.29 | 22.46 | 62,904 | -0.01(-0.04%) |