Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.65 | 18.07 | 17.47 | 18.02 | 3,564,510 | +0.03(+0.17%) |
May 30, 2019 | 18.37 | 18.47 | 17.71 | 17.98 | 4,619,239 | -0.34(-1.83%) |
May 29, 2019 | 18.19 | 18.49 | 17.83 | 18.32 | 3,445,405 | +0.05(+0.25%) |
May 28, 2019 | 18.32 | 18.40 | 17.62 | 18.27 | 6,290,797 | +0.02(+0.09%) |
May 24, 2019 | 18.90 | 18.90 | 18.14 | 18.26 | 5,991,835 | -0.61(-3.23%) |
May 23, 2019 | 19.22 | 19.36 | 18.57 | 18.87 | 6,071,461 | -0.54(-2.76%) |
May 22, 2019 | 19.90 | 19.90 | 18.93 | 19.40 | 4,527,839 | -0.62(-3.08%) |
May 21, 2019 | 20.05 | 20.05 | 19.68 | 20.02 | 2,684,618 | +0.31(+1.58%) |
May 20, 2019 | 19.88 | 19.98 | 19.49 | 19.71 | 3,264,534 | -0.45(-2.25%) |
May 17, 2019 | 20.56 | 20.84 | 20.14 | 20.16 | 2,852,938 | -0.63(-3.04%) |
May 16, 2019 | 20.19 | 20.97 | 20.19 | 20.79 | 3,869,809 | +0.61(+3.02%) |
May 15, 2019 | 19.77 | 20.26 | 19.46 | 20.18 | 3,856,104 | +0.19(+0.97%) |
May 14, 2019 | 19.67 | 20.22 | 19.58 | 19.99 | 3,953,929 | +0.45(+2.32%) |
May 13, 2019 | 20.75 | 20.82 | 19.44 | 19.54 | 6,168,592 | -1.72(-8.07%) |
May 10, 2019 | 21.24 | 21.48 | 20.76 | 21.25 | 3,378,015 | +0.00(+0.02%) |
May 09, 2019 | 21.35 | 21.51 | 20.99 | 21.25 | 4,212,205 | -0.43(-1.98%) |
May 08, 2019 | 21.67 | 22.16 | 21.38 | 21.68 | 4,241,640 | +0.06(+0.27%) |
May 07, 2019 | 22.31 | 22.40 | 21.33 | 21.62 | 5,384,958 | -1.03(-4.54%) |
May 06, 2019 | 21.64 | 22.76 | 21.55 | 22.65 | 5,249,227 | +0.36(+1.60%) |
May 03, 2019 | 22.48 | 22.70 | 22.22 | 22.29 | 16,803,336 | +0.12(+0.55%) |
May 02, 2019 | 23.14 | 23.14 | 21.03 | 22.17 | 11,660,934 | -1.05(-4.51%) |
May 01, 2019 | 23.50 | 23.88 | 23.19 | 23.22 | 6,526,061 | -0.33(-1.40%) |
Apr 30, 2019 | 23.21 | 23.59 | 22.77 | 23.55 | 6,399,765 | +0.44(+1.89%) |
Apr 29, 2019 | 23.50 | 23.57 | 22.58 | 23.11 | 6,666,056 | -0.35(-1.49%) |
Apr 26, 2019 | 22.78 | 23.50 | 22.55 | 23.46 | 3,620,892 | +0.45(+1.97%) |
Apr 25, 2019 | 23.61 | 23.67 | 22.55 | 23.01 | 4,252,347 | -0.85(-3.55%) |
Apr 24, 2019 | 23.24 | 23.96 | 23.07 | 23.85 | 3,222,964 | +0.66(+2.86%) |
Apr 23, 2019 | 23.17 | 23.23 | 22.82 | 23.19 | 3,836,680 | +0.16(+0.69%) |
Apr 22, 2019 | 22.74 | 23.24 | 22.48 | 23.03 | 4,192,324 | +0.19(+0.85%) |
Apr 18, 2019 | 22.32 | 22.90 | 22.26 | 22.84 | 4,452,457 | +0.40(+1.77%) |
Apr 17, 2019 | 21.81 | 22.50 | 21.79 | 22.44 | 4,509,629 | +0.82(+3.79%) |
Apr 16, 2019 | 21.61 | 21.76 | 21.13 | 21.62 | 4,565,837 | -0.19(-0.89%) |
Apr 15, 2019 | 21.84 | 22.08 | 21.70 | 21.81 | 5,216,936 | -0.04(-0.19%) |
Apr 12, 2019 | 21.71 | 22.02 | 21.61 | 21.85 | 6,341,116 | +0.46(+2.17%) |
Apr 11, 2019 | 21.21 | 21.42 | 21.12 | 21.39 | 4,697,963 | +0.22(+1.06%) |
Apr 10, 2019 | 20.74 | 21.18 | 20.59 | 21.17 | 5,099,730 | +0.50(+2.41%) |
Apr 09, 2019 | 20.55 | 20.72 | 20.43 | 20.67 | 4,923,644 | -0.03(-0.13%) |
Apr 08, 2019 | 20.54 | 20.74 | 20.22 | 20.70 | 4,356,081 | +0.11(+0.52%) |
Apr 05, 2019 | 20.47 | 20.68 | 20.07 | 20.59 | 6,657,723 | +0.33(+1.64%) |
Apr 04, 2019 | 19.39 | 20.31 | 19.30 | 20.26 | 7,773,197 | +0.90(+4.63%) |
Apr 03, 2019 | 19.24 | 19.58 | 19.21 | 19.36 | 5,242,638 | +0.23(+1.21%) |
Apr 02, 2019 | 19.26 | 19.36 | 18.93 | 19.13 | 4,804,421 | -0.04(-0.20%) |
Apr 01, 2019 | 18.84 | 19.34 | 18.75 | 19.17 | 6,921,638 | +0.58(+3.13%) |
Mar 29, 2019 | 18.61 | 18.85 | 18.36 | 18.59 | 6,676,517 | +0.16(+0.86%) |
Mar 28, 2019 | 17.65 | 18.53 | 17.65 | 18.43 | 9,123,099 | +0.75(+4.23%) |
Mar 27, 2019 | 17.78 | 17.95 | 17.47 | 17.68 | 5,134,959 | -0.08(-0.43%) |
Mar 26, 2019 | 17.35 | 17.88 | 17.34 | 17.76 | 7,087,191 | +0.56(+3.26%) |
Mar 25, 2019 | 16.88 | 17.52 | 16.81 | 17.20 | 7,467,259 | +0.09(+0.53%) |
Mar 22, 2019 | 17.75 | 17.78 | 17.09 | 17.11 | 7,617,088 | -0.70(-3.92%) |
Mar 21, 2019 | 17.31 | 17.82 | 17.30 | 17.80 | 5,777,490 | +0.44(+2.55%) |
Mar 20, 2019 | 17.40 | 17.50 | 16.95 | 17.36 | 13,941,671 | -0.22(-1.24%) |
Mar 19, 2019 | 17.87 | 18.12 | 17.50 | 17.58 | 13,250,396 | -0.24(-1.34%) |
Mar 18, 2019 | 17.19 | 17.83 | 17.18 | 17.82 | 11,510,590 | +0.65(+3.77%) |
Mar 15, 2019 | 17.42 | 17.46 | 17.08 | 17.17 | 55,962,060 | -0.20(-1.14%) |
Mar 14, 2019 | 17.32 | 17.62 | 17.19 | 17.37 | 12,452,282 | +0.12(+0.72%) |
Mar 13, 2019 | 17.10 | 17.55 | 17.06 | 17.24 | 12,482,419 | +0.29(+1.71%) |
Mar 12, 2019 | 17.18 | 17.19 | 16.38 | 16.95 | 18,080,976 | -0.29(-1.66%) |
Mar 11, 2019 | 16.52 | 17.36 | 16.43 | 17.24 | 21,405,900 | +1.26(+7.90%) |
Mar 08, 2019 | 16.25 | 16.33 | 15.82 | 15.98 | 7,968,970 | -0.48(-2.92%) |
Mar 07, 2019 | 16.35 | 16.87 | 16.23 | 16.46 | 11,747,034 | +0.05(+0.32%) |
Mar 06, 2019 | 16.42 | 16.59 | 16.07 | 16.41 | 11,969,706 | -0.04(-0.25%) |
Mar 05, 2019 | 16.79 | 16.81 | 16.42 | 16.45 | 10,202,700 | -0.34(-2.02%) |
Mar 04, 2019 | 17.28 | 17.36 | 16.67 | 16.79 | 6,488,299 | -0.40(-2.35%) |