Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.70 | 18.70 | 18.20 | 18.36 | 463,600 | -0.45(-2.39%) |
May 30, 2019 | 19.08 | 19.26 | 18.71 | 18.81 | 356,814 | -0.26(-1.36%) |
May 29, 2019 | 19.07 | 19.29 | 18.99 | 19.07 | 275,610 | -0.10(-0.52%) |
May 28, 2019 | 19.50 | 19.84 | 19.15 | 19.17 | 160,500 | -0.33(-1.69%) |
May 24, 2019 | 19.23 | 19.64 | 18.96 | 19.50 | 389,100 | +0.41(+2.15%) |
May 23, 2019 | 19.59 | 19.59 | 18.88 | 19.09 | 361,476 | -0.72(-3.63%) |
May 22, 2019 | 20.17 | 20.44 | 19.73 | 19.81 | 155,833 | -0.37(-1.83%) |
May 21, 2019 | 20.12 | 20.52 | 20.12 | 20.18 | 186,442 | +0.30(+1.51%) |
May 20, 2019 | 20.38 | 20.47 | 19.56 | 19.88 | 280,506 | -0.46(-2.26%) |
May 17, 2019 | 19.95 | 20.57 | 19.84 | 20.34 | 1,062,600 | +0.39(+1.95%) |
May 16, 2019 | 19.56 | 20.10 | 19.56 | 19.95 | 346,120 | +0.20(+1.01%) |
May 15, 2019 | 19.40 | 19.91 | 19.23 | 19.75 | 333,268 | +0.35(+1.80%) |
May 14, 2019 | 19.59 | 20.05 | 19.06 | 19.40 | 549,838 | -0.08(-0.41%) |
May 13, 2019 | 19.78 | 19.95 | 19.18 | 19.48 | 404,495 | -0.37(-1.86%) |
May 10, 2019 | 20.74 | 20.74 | 19.63 | 19.85 | 611,600 | -0.87(-4.20%) |
May 09, 2019 | 20.79 | 21.12 | 20.18 | 20.72 | 727,570 | -0.21(-1.00%) |
May 08, 2019 | 19.08 | 21.20 | 18.61 | 20.93 | 1,315,587 | +1.79(+9.35%) |
May 07, 2019 | 19.11 | 19.68 | 19.06 | 19.14 | 420,744 | -0.26(-1.34%) |
May 06, 2019 | 18.88 | 20.46 | 18.88 | 19.40 | 1,257,534 | +0.05(+0.26%) |
May 03, 2019 | 19.09 | 19.55 | 18.81 | 19.35 | 413,800 | +0.28(+1.47%) |
May 02, 2019 | 19.00 | 19.21 | 18.62 | 19.07 | 520,906 | +0.06(+0.32%) |
May 01, 2019 | 19.63 | 19.70 | 18.99 | 19.01 | 809,178 | -0.77(-3.89%) |
Apr 30, 2019 | 19.85 | 20.37 | 18.89 | 19.78 | 2,602,205 | -2.67(-11.89%) |
Apr 29, 2019 | 22.23 | 22.55 | 21.77 | 22.45 | 719,994 | +0.34(+1.54%) |
Apr 26, 2019 | 22.14 | 22.48 | 21.98 | 22.11 | 357,500 | -0.02(-0.09%) |
Apr 25, 2019 | 21.77 | 22.66 | 21.29 | 22.13 | 589,763 | +0.04(+0.18%) |
Apr 24, 2019 | 22.78 | 22.78 | 21.95 | 22.09 | 602,415 | -0.69(-3.03%) |
Apr 23, 2019 | 22.15 | 22.96 | 22.07 | 22.78 | 456,088 | +0.53(+2.38%) |
Apr 22, 2019 | 21.88 | 22.38 | 21.61 | 22.25 | 364,249 | +0.28(+1.27%) |
Apr 18, 2019 | 21.81 | 22.11 | 21.00 | 21.97 | 403,500 | +0.07(+0.32%) |
Apr 17, 2019 | 21.76 | 22.23 | 21.06 | 21.90 | 839,182 | +0.17(+0.78%) |
Apr 16, 2019 | 21.08 | 21.81 | 21.08 | 21.73 | 683,186 | +0.68(+3.23%) |
Apr 15, 2019 | 20.82 | 21.26 | 20.75 | 21.05 | 399,117 | +0.19(+0.91%) |
Apr 12, 2019 | 20.19 | 21.06 | 20.06 | 20.86 | 447,800 | +0.86(+4.30%) |
Apr 11, 2019 | 20.28 | 20.28 | 19.72 | 20.00 | 575,687 | -0.31(-1.53%) |
Apr 10, 2019 | 20.42 | 20.72 | 20.25 | 20.31 | 426,532 | -0.10(-0.49%) |
Apr 09, 2019 | 20.35 | 20.55 | 20.02 | 20.41 | 368,591 | +0.12(+0.59%) |
Apr 08, 2019 | 20.25 | 20.65 | 20.07 | 20.29 | 348,377 | -0.18(-0.88%) |
Apr 05, 2019 | 20.17 | 20.56 | 20.10 | 20.47 | 358,300 | +0.27(+1.34%) |
Apr 04, 2019 | 20.35 | 20.43 | 20.03 | 20.20 | 305,491 | -0.11(-0.54%) |
Apr 03, 2019 | 20.18 | 20.58 | 20.01 | 20.31 | 314,584 | +0.25(+1.25%) |
Apr 02, 2019 | 20.03 | 20.35 | 19.80 | 20.06 | 492,831 | +0.03(+0.15%) |
Apr 01, 2019 | 20.26 | 20.49 | 19.80 | 20.03 | 588,743 | +0.00(+0.00%) |
Mar 29, 2019 | 19.23 | 20.09 | 19.19 | 20.03 | 911,900 | +0.92(+4.81%) |
Mar 28, 2019 | 18.83 | 19.43 | 18.37 | 19.11 | 684,890 | -0.03(-0.16%) |
Mar 27, 2019 | 18.72 | 19.49 | 18.51 | 19.14 | 1,389,999 | +0.94(+5.16%) |
Mar 26, 2019 | 21.21 | 21.68 | 17.74 | 18.20 | 4,284,435 | -3.78(-17.20%) |
Mar 25, 2019 | 24.01 | 24.34 | 21.93 | 21.98 | 1,539,291 | -3.13(-12.47%) |
Mar 22, 2019 | 26.32 | 26.32 | 25.09 | 25.11 | 285,200 | -1.40(-5.28%) |
Mar 21, 2019 | 25.69 | 26.70 | 25.46 | 26.51 | 459,187 | +0.70(+2.71%) |
Mar 20, 2019 | 25.95 | 26.41 | 25.75 | 25.81 | 379,324 | -0.25(-0.96%) |
Mar 19, 2019 | 26.79 | 27.14 | 25.99 | 26.06 | 360,152 | -0.57(-2.14%) |
Mar 18, 2019 | 27.62 | 27.91 | 26.51 | 26.63 | 566,253 | -0.88(-3.20%) |
Mar 15, 2019 | 28.18 | 28.30 | 27.34 | 27.51 | 648,900 | -0.28(-1.01%) |
Mar 14, 2019 | 27.96 | 28.41 | 27.76 | 27.79 | 240,319 | -0.40(-1.42%) |
Mar 13, 2019 | 28.20 | 28.39 | 28.02 | 28.19 | 298,468 | +0.13(+0.46%) |
Mar 12, 2019 | 28.25 | 28.50 | 27.93 | 28.06 | 140,756 | -0.19(-0.67%) |
Mar 11, 2019 | 28.20 | 28.41 | 27.56 | 28.25 | 302,608 | +0.04(+0.14%) |
Mar 08, 2019 | 27.60 | 28.46 | 27.28 | 28.21 | 455,800 | +0.45(+1.62%) |
Mar 07, 2019 | 27.35 | 28.18 | 26.98 | 27.76 | 473,483 | +0.27(+0.98%) |
Mar 06, 2019 | 26.48 | 27.98 | 26.48 | 27.49 | 529,297 | +0.26(+0.95%) |
Mar 05, 2019 | 26.34 | 27.37 | 26.26 | 27.23 | 497,246 | +0.71(+2.68%) |
Mar 04, 2019 | 27.21 | 27.45 | 25.80 | 26.52 | 375,005 | -0.63(-2.32%) |