Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.85 | 19.91 | 19.56 | 19.63 | 12,606,839 | -0.48(-2.41%) |
May 30, 2019 | 20.19 | 20.34 | 20.03 | 20.11 | 7,800,097 | +0.00(+0.02%) |
May 29, 2019 | 19.88 | 20.15 | 19.82 | 20.11 | 8,825,870 | +0.07(+0.34%) |
May 28, 2019 | 20.27 | 20.37 | 20.03 | 20.04 | 12,191,499 | -0.28(-1.36%) |
May 24, 2019 | 20.17 | 20.36 | 20.13 | 20.32 | 7,939,923 | +0.25(+1.23%) |
May 23, 2019 | 20.17 | 20.20 | 19.85 | 20.07 | 13,377,821 | -0.37(-1.83%) |
May 22, 2019 | 20.33 | 20.53 | 20.26 | 20.44 | 11,276,426 | +0.00(+0.00%) |
May 21, 2019 | 20.34 | 21.41 | 20.29 | 20.44 | 15,230,855 | +0.26(+1.28%) |
May 20, 2019 | 20.10 | 20.37 | 20.06 | 20.19 | 9,944,086 | +0.08(+0.40%) |
May 17, 2019 | 19.99 | 20.31 | 19.98 | 20.10 | 9,592,083 | -0.13(-0.65%) |
May 16, 2019 | 20.13 | 20.41 | 20.13 | 20.24 | 9,070,137 | +0.20(+1.00%) |
May 15, 2019 | 20.06 | 20.11 | 19.82 | 20.04 | 12,901,607 | -0.14(-0.69%) |
May 14, 2019 | 19.87 | 20.43 | 19.87 | 20.18 | 13,791,054 | +0.33(+1.65%) |
May 13, 2019 | 19.96 | 20.05 | 19.68 | 19.85 | 15,712,359 | -0.51(-2.48%) |
May 10, 2019 | 20.04 | 20.42 | 19.91 | 20.36 | 13,985,914 | +0.19(+0.93%) |
May 09, 2019 | 19.82 | 20.19 | 19.71 | 20.17 | 12,268,056 | +0.08(+0.42%) |
May 08, 2019 | 19.96 | 20.32 | 19.93 | 20.08 | 14,732,112 | -0.00(-0.02%) |
May 07, 2019 | 19.98 | 20.27 | 19.96 | 20.09 | 15,170,582 | -0.13(-0.63%) |
May 06, 2019 | 19.83 | 20.39 | 19.79 | 20.22 | 12,848,860 | +0.01(+0.06%) |
May 03, 2019 | 20.11 | 20.32 | 19.92 | 20.20 | 14,790,785 | +0.25(+1.24%) |
May 02, 2019 | 19.66 | 20.26 | 19.60 | 19.95 | 22,413,290 | +0.72(+3.72%) |
May 01, 2019 | 19.37 | 19.57 | 19.18 | 19.24 | 12,655,074 | -0.18(-0.91%) |
Apr 30, 2019 | 19.29 | 19.44 | 19.06 | 19.42 | 11,904,498 | +0.17(+0.90%) |
Apr 29, 2019 | 19.07 | 19.32 | 19.02 | 19.24 | 10,134,743 | +0.26(+1.37%) |
Apr 26, 2019 | 18.86 | 18.99 | 18.75 | 18.98 | 7,335,518 | +0.16(+0.87%) |
Apr 25, 2019 | 18.83 | 18.99 | 18.69 | 18.82 | 10,304,750 | -0.09(-0.49%) |
Apr 24, 2019 | 19.05 | 19.11 | 18.88 | 18.91 | 8,295,978 | -0.21(-1.10%) |
Apr 23, 2019 | 18.96 | 19.20 | 18.94 | 19.12 | 9,589,146 | +0.09(+0.49%) |
Apr 22, 2019 | 19.05 | 19.12 | 18.96 | 19.03 | 5,846,380 | -0.05(-0.24%) |
Apr 18, 2019 | 19.22 | 19.31 | 19.05 | 19.07 | 14,441,044 | -0.21(-1.07%) |
Apr 17, 2019 | 19.52 | 19.52 | 19.15 | 19.28 | 12,282,215 | -0.16(-0.82%) |
Apr 16, 2019 | 19.15 | 19.50 | 19.10 | 19.44 | 12,376,762 | +0.40(+2.08%) |
Apr 15, 2019 | 19.27 | 19.37 | 18.98 | 19.05 | 10,348,992 | -0.26(-1.33%) |
Apr 12, 2019 | 19.35 | 19.58 | 19.20 | 19.30 | 13,051,825 | +0.24(+1.28%) |
Apr 11, 2019 | 18.97 | 19.22 | 18.94 | 19.06 | 10,101,425 | +0.19(+1.00%) |
Apr 10, 2019 | 18.62 | 18.89 | 18.50 | 18.87 | 7,699,144 | +0.22(+1.20%) |
Apr 09, 2019 | 18.84 | 18.89 | 18.57 | 18.65 | 14,561,743 | -0.30(-1.58%) |
Apr 08, 2019 | 18.90 | 19.00 | 18.86 | 18.94 | 7,705,276 | -0.02(-0.11%) |
Apr 05, 2019 | 18.88 | 19.01 | 18.75 | 18.96 | 10,704,145 | +0.13(+0.72%) |
Apr 04, 2019 | 18.67 | 18.91 | 18.57 | 18.83 | 9,605,711 | +0.23(+1.24%) |
Apr 03, 2019 | 18.67 | 18.87 | 18.52 | 18.60 | 9,536,226 | +0.11(+0.59%) |
Apr 02, 2019 | 18.57 | 18.70 | 18.45 | 18.49 | 11,949,983 | -0.08(-0.45%) |
Apr 01, 2019 | 17.99 | 18.60 | 17.99 | 18.57 | 14,646,610 | +0.66(+3.66%) |
Mar 29, 2019 | 18.07 | 18.10 | 17.85 | 17.92 | 13,676,938 | +0.04(+0.24%) |
Mar 28, 2019 | 17.88 | 18.04 | 17.65 | 17.87 | 9,812,469 | -0.01(-0.07%) |
Mar 27, 2019 | 17.83 | 18.00 | 17.70 | 17.89 | 12,943,890 | +0.02(+0.09%) |
Mar 26, 2019 | 17.82 | 17.97 | 17.73 | 17.87 | 10,587,735 | +0.25(+1.41%) |
Mar 25, 2019 | 17.63 | 17.80 | 17.43 | 17.62 | 12,746,279 | +0.03(+0.19%) |
Mar 22, 2019 | 17.96 | 18.01 | 17.43 | 17.59 | 20,436,050 | -0.60(-3.31%) |
Mar 21, 2019 | 18.14 | 18.33 | 17.96 | 18.19 | 15,500,237 | -0.07(-0.37%) |
Mar 20, 2019 | 18.89 | 18.95 | 18.22 | 18.26 | 14,614,902 | -0.70(-3.69%) |
Mar 19, 2019 | 19.33 | 19.45 | 18.91 | 18.96 | 11,814,715 | -0.29(-1.49%) |
Mar 18, 2019 | 19.10 | 19.36 | 18.92 | 19.24 | 10,234,614 | +0.17(+0.91%) |
Mar 15, 2019 | 18.84 | 19.13 | 18.77 | 19.07 | 28,033,636 | +0.20(+1.05%) |
Mar 14, 2019 | 18.83 | 18.88 | 18.74 | 18.87 | 8,111,847 | +0.06(+0.31%) |
Mar 13, 2019 | 18.78 | 18.92 | 18.73 | 18.81 | 8,203,012 | +0.05(+0.29%) |
Mar 12, 2019 | 18.80 | 18.93 | 18.70 | 18.76 | 10,053,718 | +0.00(+0.00%) |
Mar 11, 2019 | 18.70 | 18.87 | 18.63 | 18.76 | 9,947,230 | +0.17(+0.93%) |
Mar 08, 2019 | 18.46 | 18.60 | 18.31 | 18.59 | 15,321,573 | -0.07(-0.36%) |
Mar 07, 2019 | 18.74 | 18.85 | 18.46 | 18.65 | 12,729,619 | -0.26(-1.38%) |
Mar 06, 2019 | 19.12 | 19.20 | 18.86 | 18.91 | 10,016,409 | -0.26(-1.34%) |
Mar 05, 2019 | 19.27 | 19.29 | 18.89 | 19.17 | 14,564,886 | -0.05(-0.24%) |
Mar 04, 2019 | 19.20 | 19.41 | 19.03 | 19.22 | 11,757,158 | +0.05(+0.24%) |