Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.16 | 24.29 | 23.49 | 23.71 | 2,369,300 | -0.89(-3.62%) |
May 30, 2019 | 25.12 | 25.23 | 24.27 | 24.60 | 2,062,944 | -0.39(-1.56%) |
May 29, 2019 | 24.69 | 25.50 | 24.12 | 24.99 | 2,029,297 | -0.03(-0.12%) |
May 28, 2019 | 24.40 | 25.39 | 24.08 | 25.02 | 3,989,983 | +0.98(+4.08%) |
May 24, 2019 | 21.96 | 24.30 | 21.91 | 24.04 | 5,421,100 | +2.07(+9.42%) |
May 23, 2019 | 21.47 | 22.08 | 20.42 | 21.97 | 21,001,296 | +0.18(+0.83%) |
May 22, 2019 | 21.17 | 22.10 | 21.17 | 21.79 | 4,498,258 | +0.44(+2.06%) |
May 21, 2019 | 20.59 | 22.74 | 20.49 | 21.35 | 11,601,545 | +2.41(+12.72%) |
May 20, 2019 | 19.15 | 19.38 | 18.82 | 18.94 | 998,415 | -0.52(-2.67%) |
May 17, 2019 | 19.20 | 19.95 | 19.20 | 19.46 | 1,156,900 | -0.01(-0.05%) |
May 16, 2019 | 18.96 | 19.69 | 18.51 | 19.47 | 1,276,915 | +0.30(+1.56%) |
May 15, 2019 | 18.38 | 19.29 | 18.23 | 19.17 | 1,068,809 | +0.57(+3.06%) |
May 14, 2019 | 18.18 | 18.98 | 18.00 | 18.60 | 1,303,856 | +0.58(+3.19%) |
May 13, 2019 | 18.98 | 19.14 | 17.56 | 18.02 | 1,721,394 | -1.49(-7.61%) |
May 10, 2019 | 19.22 | 19.99 | 19.05 | 19.51 | 1,436,500 | +0.06(+0.31%) |
May 09, 2019 | 18.23 | 19.57 | 17.75 | 19.45 | 1,904,025 | +1.12(+6.11%) |
May 08, 2019 | 17.99 | 18.77 | 17.71 | 18.33 | 1,336,576 | +0.32(+1.78%) |
May 07, 2019 | 18.27 | 18.54 | 17.68 | 18.01 | 1,423,289 | -0.54(-2.91%) |
May 06, 2019 | 17.61 | 18.76 | 17.51 | 18.55 | 1,131,512 | +0.41(+2.26%) |
May 03, 2019 | 17.90 | 18.19 | 17.73 | 18.14 | 1,042,200 | +0.33(+1.85%) |
May 02, 2019 | 17.43 | 17.94 | 17.30 | 17.81 | 943,311 | +0.38(+2.18%) |
May 01, 2019 | 18.00 | 18.10 | 17.41 | 17.43 | 1,221,475 | -0.55(-3.06%) |
Apr 30, 2019 | 18.30 | 18.45 | 17.83 | 17.98 | 1,152,573 | -0.36(-1.96%) |
Apr 29, 2019 | 19.00 | 19.07 | 18.31 | 18.34 | 1,053,121 | -0.66(-3.47%) |
Apr 26, 2019 | 19.09 | 19.10 | 18.76 | 19.00 | 759,300 | -0.05(-0.26%) |
Apr 25, 2019 | 18.90 | 19.17 | 18.66 | 19.05 | 812,465 | +0.11(+0.58%) |
Apr 24, 2019 | 19.07 | 19.25 | 18.63 | 18.94 | 979,298 | -0.13(-0.68%) |
Apr 23, 2019 | 18.64 | 19.29 | 18.43 | 19.07 | 1,225,927 | +0.54(+2.91%) |
Apr 22, 2019 | 18.07 | 18.55 | 18.03 | 18.53 | 758,284 | +0.36(+1.98%) |
Apr 18, 2019 | 18.32 | 18.57 | 17.50 | 18.17 | 1,373,000 | -0.21(-1.14%) |
Apr 17, 2019 | 19.33 | 19.33 | 18.00 | 18.38 | 1,401,542 | -0.87(-4.52%) |
Apr 16, 2019 | 18.93 | 19.42 | 18.76 | 19.25 | 1,145,108 | +0.60(+3.22%) |
Apr 15, 2019 | 18.47 | 18.90 | 18.20 | 18.65 | 1,149,025 | +0.33(+1.80%) |
Apr 12, 2019 | 19.25 | 19.35 | 18.11 | 18.32 | 1,915,100 | -0.73(-3.83%) |
Apr 11, 2019 | 19.51 | 19.63 | 18.89 | 19.05 | 1,126,428 | -0.44(-2.26%) |
Apr 10, 2019 | 19.25 | 19.75 | 19.25 | 19.49 | 1,080,857 | +0.27(+1.40%) |
Apr 09, 2019 | 19.67 | 19.84 | 19.18 | 19.22 | 1,674,081 | -0.53(-2.68%) |
Apr 08, 2019 | 19.92 | 19.98 | 19.09 | 19.75 | 1,272,040 | -0.23(-1.15%) |
Apr 05, 2019 | 19.42 | 20.28 | 19.42 | 19.98 | 2,042,700 | +0.63(+3.26%) |
Apr 04, 2019 | 19.53 | 19.58 | 18.87 | 19.35 | 1,178,312 | -0.14(-0.72%) |
Apr 03, 2019 | 19.00 | 19.66 | 18.80 | 19.49 | 1,558,998 | +0.71(+3.78%) |
Apr 02, 2019 | 18.29 | 18.87 | 18.21 | 18.78 | 1,163,777 | +0.48(+2.62%) |
Apr 01, 2019 | 18.54 | 18.87 | 18.15 | 18.30 | 1,219,104 | -0.05(-0.27%) |
Mar 29, 2019 | 18.33 | 18.45 | 18.01 | 18.35 | 1,101,300 | +0.26(+1.44%) |
Mar 28, 2019 | 17.78 | 18.19 | 17.70 | 18.09 | 1,000,787 | +0.33(+1.86%) |
Mar 27, 2019 | 18.40 | 18.45 | 17.56 | 17.76 | 1,396,528 | -0.66(-3.58%) |
Mar 26, 2019 | 18.27 | 18.53 | 18.16 | 18.42 | 1,109,099 | +0.35(+1.94%) |
Mar 25, 2019 | 17.71 | 18.20 | 17.27 | 18.07 | 1,542,899 | +0.30(+1.69%) |
Mar 22, 2019 | 18.96 | 19.25 | 17.77 | 17.77 | 1,632,300 | -1.30(-6.82%) |
Mar 21, 2019 | 18.33 | 19.19 | 18.27 | 19.07 | 1,117,469 | +0.53(+2.86%) |
Mar 20, 2019 | 18.79 | 19.00 | 18.27 | 18.54 | 897,440 | -0.29(-1.54%) |
Mar 19, 2019 | 18.94 | 19.03 | 18.54 | 18.83 | 1,162,444 | -0.05(-0.26%) |
Mar 18, 2019 | 18.88 | 19.41 | 18.53 | 18.88 | 1,464,313 | +0.26(+1.40%) |
Mar 15, 2019 | 18.59 | 19.00 | 18.53 | 18.62 | 2,504,700 | +0.07(+0.38%) |
Mar 14, 2019 | 19.25 | 19.70 | 18.41 | 18.55 | 1,508,628 | -0.75(-3.89%) |
Mar 13, 2019 | 19.45 | 19.68 | 19.19 | 19.30 | 1,260,291 | -0.02(-0.10%) |
Mar 12, 2019 | 19.11 | 19.55 | 18.90 | 19.32 | 1,284,795 | +0.26(+1.36%) |
Mar 11, 2019 | 18.74 | 19.15 | 18.43 | 19.06 | 1,693,130 | +0.65(+3.53%) |
Mar 08, 2019 | 17.89 | 18.50 | 17.58 | 18.41 | 1,415,800 | +0.28(+1.54%) |
Mar 07, 2019 | 17.96 | 18.53 | 17.79 | 18.13 | 1,357,008 | +0.13(+0.72%) |
Mar 06, 2019 | 19.64 | 19.72 | 17.80 | 18.00 | 2,727,292 | -1.64(-8.35%) |
Mar 05, 2019 | 19.70 | 20.17 | 19.45 | 19.64 | 1,727,811 | -0.20(-1.01%) |
Mar 04, 2019 | 20.36 | 20.60 | 19.20 | 19.84 | 1,845,413 | -0.34(-1.68%) |