Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.12 | 19.28 | 18.96 | 19.22 | 927,580 | +0.36(+1.92%) |
May 30, 2019 | 18.64 | 18.99 | 18.63 | 18.86 | 1,118,504 | +0.72(+3.99%) |
May 29, 2019 | 17.95 | 18.15 | 17.89 | 18.14 | 816,763 | +0.24(+1.37%) |
May 28, 2019 | 17.97 | 18.20 | 17.87 | 17.89 | 1,193,540 | +0.39(+2.21%) |
May 24, 2019 | 17.58 | 17.66 | 17.47 | 17.51 | 1,083,324 | +0.35(+2.06%) |
May 23, 2019 | 17.01 | 17.18 | 16.98 | 17.15 | 849,228 | +0.10(+0.59%) |
May 22, 2019 | 17.14 | 17.14 | 16.96 | 17.05 | 1,113,280 | -0.44(-2.51%) |
May 21, 2019 | 17.41 | 17.51 | 17.29 | 17.49 | 821,953 | -0.16(-0.91%) |
May 20, 2019 | 17.70 | 17.85 | 17.65 | 17.65 | 1,151,011 | +0.14(+0.82%) |
May 17, 2019 | 17.75 | 17.86 | 17.45 | 17.51 | 1,897,420 | -0.19(-1.05%) |
May 16, 2019 | 18.00 | 18.00 | 17.66 | 17.69 | 540,801 | -0.32(-1.78%) |
May 15, 2019 | 17.83 | 18.07 | 17.74 | 18.01 | 676,168 | -0.01(-0.05%) |
May 14, 2019 | 17.91 | 18.14 | 17.90 | 18.02 | 1,382,973 | +0.29(+1.62%) |
May 13, 2019 | 17.45 | 17.86 | 17.35 | 17.73 | 2,759,509 | -0.67(-3.66%) |
May 10, 2019 | 17.85 | 18.83 | 17.82 | 18.41 | 3,588,408 | +0.60(+3.36%) |
May 09, 2019 | 17.69 | 17.87 | 17.43 | 17.81 | 1,922,421 | -0.24(-1.31%) |
May 08, 2019 | 18.04 | 18.07 | 17.94 | 18.04 | 1,895,062 | -0.14(-0.79%) |
May 07, 2019 | 18.22 | 18.27 | 18.08 | 18.19 | 1,622,758 | -0.46(-2.48%) |
May 06, 2019 | 18.74 | 19.13 | 18.16 | 18.65 | 4,256,082 | -0.57(-2.98%) |
May 03, 2019 | 19.22 | 19.29 | 19.15 | 19.22 | 712,719 | +0.02(+0.09%) |
May 02, 2019 | 19.27 | 19.35 | 19.09 | 19.21 | 955,134 | -0.24(-1.26%) |
May 01, 2019 | 19.66 | 19.89 | 19.43 | 19.45 | 1,525,918 | -0.19(-0.99%) |
Apr 30, 2019 | 19.51 | 19.69 | 19.48 | 19.64 | 829,295 | +0.12(+0.60%) |
Apr 29, 2019 | 19.39 | 19.53 | 19.35 | 19.53 | 1,037,891 | +0.03(+0.13%) |
Apr 26, 2019 | 19.43 | 19.54 | 19.41 | 19.50 | 544,629 | +0.03(+0.17%) |
Apr 25, 2019 | 19.33 | 19.47 | 19.21 | 19.47 | 1,527,230 | -0.30(-1.53%) |
Apr 24, 2019 | 19.89 | 19.99 | 19.70 | 19.77 | 1,718,289 | -0.29(-1.43%) |
Apr 23, 2019 | 20.07 | 20.08 | 19.94 | 20.06 | 783,867 | +0.00(+0.00%) |
Apr 22, 2019 | 20.13 | 20.22 | 19.96 | 20.06 | 924,249 | -0.29(-1.45%) |
Apr 18, 2019 | 20.43 | 20.49 | 20.24 | 20.35 | 1,483,250 | -0.45(-2.19%) |
Apr 17, 2019 | 21.00 | 21.09 | 20.79 | 20.81 | 706,019 | +0.30(+1.48%) |
Apr 16, 2019 | 20.16 | 20.66 | 20.16 | 20.50 | 1,026,498 | +0.37(+1.84%) |
Apr 15, 2019 | 20.24 | 20.24 | 19.90 | 20.13 | 1,117,720 | -0.06(-0.29%) |
Apr 12, 2019 | 20.23 | 20.37 | 20.10 | 20.19 | 2,465,317 | -0.15(-0.75%) |
Apr 11, 2019 | 20.71 | 20.76 | 20.28 | 20.34 | 947,200 | -0.41(-1.99%) |
Apr 10, 2019 | 20.93 | 21.03 | 20.73 | 20.76 | 825,449 | -0.17(-0.81%) |
Apr 09, 2019 | 20.99 | 21.02 | 20.87 | 20.93 | 970,985 | -0.02(-0.08%) |
Apr 08, 2019 | 20.98 | 21.02 | 20.64 | 20.94 | 768,695 | -0.55(-2.55%) |
Apr 05, 2019 | 21.55 | 21.63 | 21.39 | 21.49 | 688,740 | -0.13(-0.58%) |
Apr 04, 2019 | 20.80 | 21.75 | 20.78 | 21.62 | 2,453,097 | +1.03(+4.99%) |
Apr 03, 2019 | 20.58 | 20.74 | 20.39 | 20.59 | 1,590,660 | +0.12(+0.58%) |
Apr 02, 2019 | 20.78 | 20.82 | 20.05 | 20.47 | 1,089,497 | -0.43(-2.06%) |
Apr 01, 2019 | 20.61 | 20.98 | 20.39 | 20.90 | 1,299,154 | +0.45(+2.22%) |
Mar 29, 2019 | 20.12 | 20.46 | 20.03 | 20.45 | 1,255,925 | +0.57(+2.88%) |
Mar 28, 2019 | 19.95 | 20.22 | 19.77 | 19.87 | 3,525,255 | -0.10(-0.51%) |
Mar 27, 2019 | 20.37 | 20.50 | 19.91 | 19.97 | 4,038,794 | -1.66(-7.67%) |
Mar 26, 2019 | 21.49 | 21.69 | 21.01 | 21.63 | 2,026,895 | +0.14(+0.67%) |
Mar 25, 2019 | 21.35 | 21.53 | 21.20 | 21.49 | 1,615,567 | +1.07(+5.24%) |
Mar 22, 2019 | 21.84 | 21.84 | 20.35 | 20.42 | 2,209,621 | -2.36(-10.36%) |
Mar 21, 2019 | 22.69 | 22.79 | 22.56 | 22.78 | 765,545 | -0.24(-1.03%) |
Mar 20, 2019 | 22.80 | 23.22 | 22.64 | 23.01 | 425,340 | -0.05(-0.22%) |
Mar 19, 2019 | 23.20 | 23.23 | 22.98 | 23.07 | 343,163 | +0.03(+0.15%) |
Mar 18, 2019 | 22.99 | 23.09 | 22.93 | 23.03 | 320,431 | +0.15(+0.66%) |
Mar 15, 2019 | 22.66 | 22.91 | 22.64 | 22.88 | 409,540 | +0.34(+1.49%) |
Mar 14, 2019 | 22.47 | 22.56 | 22.42 | 22.54 | 253,777 | +0.02(+0.07%) |
Mar 13, 2019 | 22.50 | 22.59 | 22.38 | 22.53 | 582,565 | +0.05(+0.23%) |
Mar 12, 2019 | 22.32 | 22.50 | 22.32 | 22.48 | 369,075 | +0.22(+0.98%) |
Mar 11, 2019 | 22.42 | 22.42 | 22.23 | 22.26 | 656,188 | -0.22(-0.97%) |
Mar 08, 2019 | 22.42 | 22.54 | 22.32 | 22.48 | 530,503 | +0.05(+0.23%) |
Mar 07, 2019 | 22.87 | 22.91 | 22.35 | 22.42 | 530,735 | -0.39(-1.70%) |
Mar 06, 2019 | 23.02 | 23.11 | 22.81 | 22.81 | 365,894 | -0.47(-2.03%) |
Mar 05, 2019 | 23.27 | 23.33 | 23.15 | 23.28 | 267,717 | -0.01(-0.04%) |
Mar 04, 2019 | 23.39 | 23.43 | 23.11 | 23.29 | 445,835 | +0.19(+0.84%) |