Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.64 | 17.81 | 17.49 | 17.54 | 778,007 | -0.39(-2.16%) |
May 30, 2019 | 18.45 | 19.35 | 17.85 | 17.92 | 606,495 | -0.58(-3.13%) |
May 29, 2019 | 18.47 | 18.72 | 18.27 | 18.50 | 742,208 | -0.12(-0.63%) |
May 28, 2019 | 19.30 | 19.38 | 18.59 | 18.62 | 625,916 | -0.61(-3.19%) |
May 24, 2019 | 19.49 | 19.61 | 19.15 | 19.23 | 417,461 | -0.11(-0.56%) |
May 23, 2019 | 18.88 | 19.36 | 18.58 | 19.34 | 939,287 | +0.17(+0.88%) |
May 22, 2019 | 19.69 | 19.88 | 18.90 | 19.17 | 1,466,353 | -0.22(-1.13%) |
May 21, 2019 | 19.13 | 19.71 | 18.83 | 19.39 | 816,444 | +0.76(+4.06%) |
May 20, 2019 | 18.70 | 18.80 | 18.45 | 18.64 | 433,881 | -0.24(-1.29%) |
May 17, 2019 | 19.35 | 19.47 | 18.85 | 18.88 | 495,333 | -0.71(-3.60%) |
May 16, 2019 | 19.51 | 19.98 | 19.43 | 19.59 | 338,214 | +0.15(+0.78%) |
May 15, 2019 | 19.23 | 19.69 | 18.84 | 19.43 | 841,085 | -0.03(-0.17%) |
May 14, 2019 | 20.00 | 20.19 | 19.40 | 19.47 | 1,049,363 | -0.40(-2.03%) |
May 13, 2019 | 20.66 | 20.80 | 19.85 | 19.87 | 927,827 | -1.24(-5.89%) |
May 10, 2019 | 20.91 | 21.15 | 20.48 | 21.11 | 619,286 | -0.02(-0.08%) |
May 09, 2019 | 21.14 | 21.28 | 20.53 | 21.13 | 386,981 | -0.28(-1.29%) |
May 08, 2019 | 21.46 | 21.83 | 21.36 | 21.41 | 223,333 | -0.03(-0.12%) |
May 07, 2019 | 21.63 | 21.74 | 21.20 | 21.43 | 511,477 | -0.46(-2.11%) |
May 06, 2019 | 21.73 | 22.09 | 21.66 | 21.89 | 254,103 | -0.34(-1.55%) |
May 03, 2019 | 21.99 | 22.28 | 21.66 | 22.24 | 626,311 | +0.42(+1.92%) |
May 02, 2019 | 21.79 | 22.43 | 21.55 | 21.82 | 686,893 | -0.08(-0.35%) |
May 01, 2019 | 22.24 | 22.93 | 21.56 | 21.89 | 1,681,059 | -0.76(-3.37%) |
Apr 30, 2019 | 23.20 | 23.26 | 22.41 | 22.66 | 910,093 | -0.55(-2.35%) |
Apr 29, 2019 | 23.75 | 23.99 | 23.18 | 23.20 | 548,477 | -0.46(-1.95%) |
Apr 26, 2019 | 23.10 | 23.73 | 22.90 | 23.67 | 732,641 | +0.49(+2.10%) |
Apr 25, 2019 | 23.44 | 23.61 | 23.07 | 23.18 | 455,099 | -0.27(-1.15%) |
Apr 24, 2019 | 23.37 | 23.57 | 23.21 | 23.45 | 185,959 | +0.03(+0.14%) |
Apr 23, 2019 | 23.14 | 23.47 | 22.89 | 23.41 | 572,810 | +0.34(+1.46%) |
Apr 22, 2019 | 23.31 | 23.34 | 22.98 | 23.08 | 256,599 | -0.27(-1.15%) |
Apr 18, 2019 | 23.84 | 24.02 | 23.27 | 23.35 | 413,056 | -0.56(-2.35%) |
Apr 17, 2019 | 23.60 | 24.04 | 23.45 | 23.91 | 530,188 | +0.50(+2.15%) |
Apr 16, 2019 | 23.34 | 23.55 | 23.15 | 23.41 | 348,174 | +0.17(+0.72%) |
Apr 15, 2019 | 23.46 | 23.52 | 22.80 | 23.24 | 393,017 | -0.19(-0.82%) |
Apr 12, 2019 | 23.05 | 23.47 | 22.84 | 23.43 | 513,075 | +0.53(+2.31%) |
Apr 11, 2019 | 23.04 | 23.21 | 22.75 | 22.90 | 389,010 | -0.08(-0.33%) |
Apr 10, 2019 | 22.17 | 23.05 | 22.17 | 22.98 | 659,613 | +0.84(+3.79%) |
Apr 09, 2019 | 22.56 | 22.56 | 22.08 | 22.14 | 337,223 | -0.48(-2.12%) |
Apr 08, 2019 | 23.00 | 23.23 | 22.46 | 22.62 | 396,970 | -0.45(-1.97%) |
Apr 05, 2019 | 22.42 | 23.11 | 22.42 | 23.07 | 608,450 | +0.66(+2.92%) |
Apr 04, 2019 | 22.17 | 22.43 | 22.06 | 22.42 | 395,899 | +0.23(+1.02%) |
Apr 03, 2019 | 22.43 | 22.47 | 22.07 | 22.19 | 380,411 | +0.08(+0.34%) |
Apr 02, 2019 | 22.08 | 22.32 | 21.87 | 22.11 | 422,320 | +0.02(+0.08%) |
Apr 01, 2019 | 21.84 | 22.46 | 21.77 | 22.10 | 636,627 | +0.39(+1.78%) |
Mar 29, 2019 | 21.84 | 21.98 | 21.40 | 21.71 | 529,864 | +0.05(+0.23%) |
Mar 28, 2019 | 21.46 | 21.94 | 21.34 | 21.66 | 535,157 | +0.23(+1.06%) |
Mar 27, 2019 | 22.02 | 22.06 | 21.40 | 21.43 | 360,849 | -0.54(-2.45%) |
Mar 26, 2019 | 21.63 | 22.29 | 21.57 | 21.97 | 388,781 | +0.34(+1.55%) |
Mar 25, 2019 | 21.62 | 21.97 | 21.42 | 21.63 | 391,716 | -0.02(-0.08%) |
Mar 22, 2019 | 22.31 | 22.31 | 21.42 | 21.65 | 407,221 | -0.76(-3.37%) |
Mar 21, 2019 | 22.14 | 22.52 | 22.10 | 22.41 | 469,547 | +0.23(+1.02%) |
Mar 20, 2019 | 22.12 | 22.39 | 21.75 | 22.18 | 596,116 | +0.05(+0.23%) |
Mar 19, 2019 | 22.31 | 22.51 | 22.05 | 22.13 | 713,601 | -0.06(-0.27%) |
Mar 18, 2019 | 22.36 | 22.65 | 22.17 | 22.19 | 614,861 | -0.07(-0.30%) |
Mar 15, 2019 | 21.73 | 22.26 | 21.73 | 22.26 | 876,240 | +0.66(+3.03%) |
Mar 14, 2019 | 22.01 | 22.14 | 21.52 | 21.60 | 418,286 | -0.46(-2.09%) |
Mar 13, 2019 | 22.22 | 22.40 | 22.00 | 22.06 | 525,779 | -0.05(-0.23%) |
Mar 12, 2019 | 22.56 | 22.86 | 22.05 | 22.11 | 499,321 | -0.44(-1.93%) |
Mar 11, 2019 | 21.91 | 22.81 | 21.87 | 22.55 | 872,679 | +0.74(+3.42%) |
Mar 08, 2019 | 21.37 | 21.91 | 21.12 | 21.80 | 892,835 | +0.24(+1.13%) |
Mar 07, 2019 | 21.93 | 22.03 | 21.48 | 21.56 | 1,377,388 | -0.38(-1.75%) |
Mar 06, 2019 | 22.67 | 24.46 | 21.95 | 21.95 | 573,481 | -0.71(-3.14%) |
Mar 05, 2019 | 23.05 | 23.20 | 22.53 | 22.66 | 624,864 | -0.36(-1.56%) |
Mar 04, 2019 | 23.78 | 23.89 | 23.01 | 23.02 | 593,007 | -0.74(-3.10%) |