Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.63 | 16.66 | 16.02 | 16.15 | 3,687,600 | -0.76(-4.49%) |
May 30, 2019 | 16.59 | 17.16 | 16.59 | 16.91 | 3,160,749 | +0.27(+1.62%) |
May 29, 2019 | 16.81 | 16.88 | 16.51 | 16.64 | 2,783,933 | -0.06(-0.36%) |
May 28, 2019 | 17.39 | 17.45 | 16.67 | 16.70 | 4,560,670 | -0.75(-4.30%) |
May 24, 2019 | 17.67 | 17.73 | 17.23 | 17.45 | 2,298,900 | -0.04(-0.23%) |
May 23, 2019 | 17.60 | 17.62 | 17.18 | 17.49 | 2,638,700 | -0.37(-2.07%) |
May 22, 2019 | 18.20 | 18.34 | 17.85 | 17.86 | 1,556,466 | -0.50(-2.72%) |
May 21, 2019 | 18.35 | 18.70 | 18.25 | 18.36 | 2,840,148 | +0.16(+0.88%) |
May 20, 2019 | 18.54 | 18.57 | 18.20 | 18.20 | 2,082,488 | -0.60(-3.19%) |
May 17, 2019 | 18.65 | 18.95 | 18.52 | 18.80 | 2,977,800 | +0.04(+0.21%) |
May 16, 2019 | 18.69 | 19.23 | 18.54 | 18.76 | 3,743,970 | +0.16(+0.86%) |
May 15, 2019 | 18.48 | 18.62 | 18.13 | 18.60 | 2,893,762 | -0.01(-0.05%) |
May 14, 2019 | 18.32 | 18.73 | 18.25 | 18.61 | 3,602,733 | +0.33(+1.81%) |
May 13, 2019 | 18.36 | 18.58 | 17.93 | 18.28 | 4,399,092 | -0.81(-4.24%) |
May 10, 2019 | 18.73 | 19.10 | 17.82 | 19.09 | 9,064,000 | +0.23(+1.22%) |
May 09, 2019 | 19.68 | 20.58 | 18.66 | 18.86 | 13,242,313 | -4.20(-18.21%) |
May 08, 2019 | 23.28 | 23.79 | 22.95 | 23.06 | 4,115,283 | -0.42(-1.79%) |
May 07, 2019 | 23.84 | 23.91 | 23.04 | 23.48 | 3,107,552 | -0.65(-2.69%) |
May 06, 2019 | 23.56 | 24.19 | 23.36 | 24.13 | 1,807,399 | -0.12(-0.49%) |
May 03, 2019 | 23.89 | 24.26 | 23.73 | 24.25 | 3,023,200 | +0.38(+1.59%) |
May 02, 2019 | 24.20 | 24.20 | 23.54 | 23.87 | 2,826,435 | -0.32(-1.32%) |
May 01, 2019 | 24.87 | 25.00 | 24.17 | 24.19 | 2,174,228 | -0.59(-2.38%) |
Apr 30, 2019 | 25.12 | 25.12 | 24.35 | 24.78 | 2,900,223 | -0.43(-1.71%) |
Apr 29, 2019 | 25.36 | 25.68 | 25.09 | 25.21 | 2,515,401 | -0.23(-0.90%) |
Apr 26, 2019 | 25.48 | 25.51 | 24.84 | 25.44 | 3,092,000 | -0.04(-0.16%) |
Apr 25, 2019 | 26.32 | 26.34 | 25.20 | 25.48 | 3,900,463 | -0.89(-3.38%) |
Apr 24, 2019 | 26.10 | 26.50 | 25.95 | 26.37 | 1,649,742 | +0.34(+1.31%) |
Apr 23, 2019 | 25.96 | 26.22 | 25.78 | 26.03 | 2,503,287 | +0.04(+0.15%) |
Apr 22, 2019 | 26.78 | 26.85 | 25.86 | 25.99 | 2,124,700 | -0.02(-0.08%) |
Apr 18, 2019 | 26.46 | 26.59 | 25.85 | 26.01 | 1,962,800 | -0.41(-1.55%) |
Apr 17, 2019 | 26.75 | 27.00 | 26.34 | 26.42 | 2,160,902 | -0.26(-0.97%) |
Apr 16, 2019 | 26.18 | 26.70 | 26.06 | 26.68 | 1,773,967 | +0.64(+2.46%) |
Apr 15, 2019 | 26.18 | 26.32 | 25.68 | 26.04 | 1,618,344 | -0.05(-0.19%) |
Apr 12, 2019 | 25.75 | 26.24 | 25.50 | 26.09 | 3,713,200 | +0.74(+2.92%) |
Apr 11, 2019 | 25.10 | 25.46 | 25.01 | 25.35 | 3,324,587 | +0.35(+1.40%) |
Apr 10, 2019 | 24.52 | 25.01 | 24.27 | 25.00 | 2,970,363 | +0.52(+2.12%) |
Apr 09, 2019 | 24.48 | 24.66 | 24.16 | 24.48 | 1,080,450 | -0.14(-0.57%) |
Apr 08, 2019 | 25.08 | 25.24 | 24.41 | 24.62 | 1,770,894 | -0.15(-0.61%) |
Apr 05, 2019 | 24.64 | 24.97 | 24.55 | 24.77 | 2,236,900 | +0.32(+1.31%) |
Apr 04, 2019 | 23.96 | 24.76 | 23.96 | 24.45 | 2,969,488 | +0.58(+2.43%) |
Apr 03, 2019 | 23.97 | 24.17 | 23.61 | 23.87 | 4,282,565 | +1.04(+4.56%) |
Apr 02, 2019 | 23.79 | 24.32 | 22.80 | 22.83 | 3,959,246 | +0.60(+2.70%) |
Apr 01, 2019 | 21.86 | 22.32 | 21.86 | 22.23 | 1,524,543 | +0.50(+2.30%) |
Mar 29, 2019 | 21.49 | 21.80 | 21.46 | 21.73 | 1,881,900 | +0.36(+1.68%) |
Mar 28, 2019 | 20.95 | 21.40 | 20.68 | 21.37 | 1,831,777 | +0.49(+2.35%) |
Mar 27, 2019 | 21.10 | 21.30 | 20.80 | 20.88 | 1,425,611 | -0.19(-0.90%) |
Mar 26, 2019 | 21.04 | 21.79 | 20.73 | 21.07 | 1,807,098 | +0.23(+1.10%) |
Mar 25, 2019 | 21.21 | 21.33 | 20.63 | 20.84 | 2,056,509 | -0.40(-1.88%) |
Mar 22, 2019 | 21.73 | 21.84 | 21.20 | 21.24 | 1,924,800 | -0.64(-2.93%) |
Mar 21, 2019 | 21.21 | 21.94 | 21.15 | 21.88 | 983,968 | +0.60(+2.82%) |
Mar 20, 2019 | 21.64 | 21.82 | 21.22 | 21.28 | 2,238,422 | -0.41(-1.89%) |
Mar 19, 2019 | 21.92 | 21.98 | 21.64 | 21.69 | 2,199,660 | -0.18(-0.82%) |
Mar 18, 2019 | 21.78 | 22.05 | 21.69 | 21.87 | 2,247,887 | +0.07(+0.32%) |
Mar 15, 2019 | 21.98 | 22.01 | 21.78 | 21.80 | 2,420,700 | -0.07(-0.32%) |
Mar 14, 2019 | 21.89 | 21.95 | 21.69 | 21.87 | 1,623,122 | -0.04(-0.18%) |
Mar 13, 2019 | 22.13 | 22.29 | 21.88 | 21.91 | 2,321,082 | -0.13(-0.59%) |
Mar 12, 2019 | 22.16 | 22.32 | 21.93 | 22.04 | 1,698,473 | -0.03(-0.14%) |
Mar 11, 2019 | 22.03 | 22.30 | 21.98 | 22.07 | 2,921,390 | +0.17(+0.78%) |
Mar 08, 2019 | 21.84 | 22.03 | 21.56 | 21.90 | 1,901,700 | -0.21(-0.95%) |
Mar 07, 2019 | 22.49 | 22.49 | 22.00 | 22.11 | 1,361,216 | -0.45(-1.99%) |
Mar 06, 2019 | 22.75 | 22.86 | 22.55 | 22.56 | 1,238,131 | -0.30(-1.31%) |
Mar 05, 2019 | 23.03 | 23.27 | 22.84 | 22.86 | 1,269,002 | -0.24(-1.04%) |
Mar 04, 2019 | 23.50 | 23.66 | 23.03 | 23.10 | 1,871,287 | -0.32(-1.37%) |