Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.18 | 18.51 | 17.71 | 18.05 | 2,056,100 | -0.39(-2.11%) |
May 30, 2019 | 19.16 | 19.27 | 18.10 | 18.44 | 1,543,627 | -0.67(-3.51%) |
May 29, 2019 | 19.71 | 19.88 | 19.01 | 19.11 | 2,102,573 | -0.73(-3.68%) |
May 28, 2019 | 20.75 | 20.97 | 19.65 | 19.84 | 1,828,840 | -0.78(-3.78%) |
May 24, 2019 | 21.09 | 21.28 | 20.50 | 20.62 | 938,500 | -0.23(-1.10%) |
May 23, 2019 | 21.51 | 21.57 | 20.69 | 20.85 | 1,405,405 | -0.87(-4.01%) |
May 22, 2019 | 20.84 | 21.80 | 20.80 | 21.72 | 1,428,482 | +0.79(+3.77%) |
May 21, 2019 | 20.62 | 21.16 | 20.57 | 20.93 | 1,291,744 | +0.39(+1.90%) |
May 20, 2019 | 20.71 | 20.71 | 19.43 | 20.54 | 3,289,168 | -0.47(-2.24%) |
May 17, 2019 | 21.09 | 21.39 | 20.90 | 21.01 | 1,184,800 | -0.23(-1.08%) |
May 16, 2019 | 21.78 | 22.14 | 21.03 | 21.24 | 1,700,345 | -0.54(-2.48%) |
May 15, 2019 | 22.19 | 22.40 | 21.27 | 21.78 | 2,335,535 | -0.72(-3.20%) |
May 14, 2019 | 22.16 | 23.48 | 22.06 | 22.50 | 3,976,040 | +0.63(+2.88%) |
May 13, 2019 | 20.62 | 22.80 | 19.69 | 21.87 | 5,085,304 | +0.72(+3.40%) |
May 10, 2019 | 20.74 | 21.31 | 20.46 | 21.15 | 1,316,000 | +0.32(+1.54%) |
May 09, 2019 | 19.99 | 20.94 | 19.95 | 20.83 | 1,769,350 | +0.62(+3.07%) |
May 08, 2019 | 20.12 | 21.25 | 20.12 | 20.21 | 1,684,950 | +0.05(+0.25%) |
May 07, 2019 | 20.25 | 20.39 | 19.75 | 20.16 | 1,658,128 | -0.20(-0.98%) |
May 06, 2019 | 20.28 | 20.69 | 20.00 | 20.36 | 1,435,383 | -0.59(-2.82%) |
May 03, 2019 | 20.64 | 21.14 | 20.51 | 20.95 | 1,407,600 | +0.20(+0.96%) |
May 02, 2019 | 20.70 | 20.97 | 19.98 | 20.75 | 2,379,012 | -0.08(-0.38%) |
May 01, 2019 | 20.46 | 21.23 | 20.05 | 20.83 | 2,249,792 | +0.59(+2.92%) |
Apr 30, 2019 | 19.24 | 20.85 | 18.82 | 20.24 | 3,171,284 | -0.15(-0.74%) |
Apr 29, 2019 | 20.62 | 21.48 | 20.32 | 20.39 | 4,042,555 | -0.08(-0.39%) |
Apr 26, 2019 | 20.00 | 20.51 | 19.90 | 20.47 | 1,699,800 | +0.56(+2.81%) |
Apr 25, 2019 | 19.76 | 20.74 | 19.24 | 19.91 | 2,382,463 | +0.03(+0.15%) |
Apr 24, 2019 | 19.39 | 19.99 | 19.16 | 19.88 | 1,500,578 | +0.37(+1.90%) |
Apr 23, 2019 | 19.13 | 19.52 | 18.76 | 19.51 | 1,209,945 | +0.34(+1.77%) |
Apr 22, 2019 | 19.32 | 19.71 | 18.75 | 19.17 | 1,964,000 | -0.33(-1.69%) |
Apr 18, 2019 | 19.18 | 19.52 | 19.07 | 19.50 | 2,859,600 | +0.27(+1.40%) |
Apr 17, 2019 | 18.76 | 19.27 | 18.69 | 19.23 | 3,773,013 | +0.77(+4.17%) |
Apr 16, 2019 | 17.99 | 18.62 | 17.95 | 18.46 | 1,548,090 | +0.37(+2.05%) |
Apr 15, 2019 | 18.30 | 18.50 | 17.82 | 18.09 | 1,672,368 | -0.54(-2.90%) |
Apr 12, 2019 | 17.47 | 18.73 | 17.42 | 18.63 | 3,562,600 | +1.09(+6.21%) |
Apr 11, 2019 | 18.04 | 18.14 | 17.25 | 17.54 | 2,780,763 | -0.70(-3.84%) |
Apr 10, 2019 | 17.60 | 18.48 | 15.78 | 18.24 | 6,095,069 | +0.69(+3.93%) |
Apr 09, 2019 | 17.80 | 18.05 | 17.48 | 17.55 | 2,573,406 | -0.31(-1.74%) |
Apr 08, 2019 | 17.68 | 17.89 | 17.01 | 17.86 | 3,219,830 | +0.34(+1.94%) |
Apr 05, 2019 | 16.45 | 18.09 | 16.38 | 17.52 | 5,946,600 | +0.89(+5.35%) |
Apr 04, 2019 | 15.35 | 17.13 | 15.20 | 16.63 | 8,092,249 | +1.23(+7.99%) |
Apr 03, 2019 | 16.80 | 17.29 | 15.35 | 15.40 | 6,414,807 | +0.05(+0.33%) |
Apr 02, 2019 | 15.25 | 16.35 | 15.07 | 15.35 | 2,745,166 | +0.10(+0.66%) |
Apr 01, 2019 | 15.85 | 16.00 | 15.12 | 15.25 | 2,061,452 | -0.41(-2.62%) |
Mar 29, 2019 | 15.33 | 16.18 | 14.98 | 15.66 | 3,384,300 | +0.46(+3.03%) |
Mar 28, 2019 | 15.60 | 15.78 | 14.99 | 15.20 | 2,417,514 | -0.41(-2.63%) |
Mar 27, 2019 | 15.76 | 16.09 | 15.03 | 15.61 | 2,994,630 | -0.16(-1.01%) |
Mar 26, 2019 | 15.86 | 16.13 | 15.62 | 15.77 | 1,804,229 | -0.01(-0.06%) |
Mar 25, 2019 | 15.65 | 16.23 | 15.30 | 15.78 | 2,134,199 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.46 | 15.59 | 15.74 | 2,142,700 | -0.35(-2.18%) |
Mar 21, 2019 | 15.87 | 16.11 | 14.81 | 16.09 | 5,843,179 | -0.89(-5.24%) |
Mar 20, 2019 | 17.00 | 17.95 | 16.73 | 16.98 | 2,244,709 | -0.14(-0.82%) |
Mar 19, 2019 | 15.90 | 17.90 | 15.77 | 17.12 | 3,982,874 | +1.10(+6.87%) |
Mar 18, 2019 | 17.04 | 17.32 | 15.62 | 16.02 | 4,388,970 | -1.15(-6.70%) |
Mar 15, 2019 | 17.62 | 17.78 | 16.81 | 17.17 | 3,509,600 | -0.21(-1.21%) |
Mar 14, 2019 | 18.00 | 18.03 | 16.86 | 17.38 | 2,277,023 | -0.56(-3.12%) |
Mar 13, 2019 | 17.71 | 18.11 | 17.59 | 17.94 | 3,100,772 | +0.17(+0.96%) |
Mar 12, 2019 | 17.75 | 18.89 | 17.47 | 17.77 | 3,930,235 | +0.08(+0.45%) |
Mar 11, 2019 | 18.04 | 18.40 | 17.69 | 17.69 | 3,045,041 | -0.47(-2.59%) |
Mar 08, 2019 | 17.76 | 18.17 | 17.40 | 18.16 | 4,423,200 | -0.01(-0.06%) |
Mar 07, 2019 | 18.08 | 18.83 | 17.68 | 18.17 | 5,168,266 | -0.09(-0.49%) |
Mar 06, 2019 | 18.71 | 19.02 | 17.68 | 18.26 | 5,111,978 | +0.50(+2.82%) |
Mar 05, 2019 | 21.00 | 21.01 | 15.38 | 17.76 | 19,546,868 | -3.36(-15.91%) |
Mar 04, 2019 | 23.50 | 23.60 | 20.93 | 21.12 | 4,430,895 | -2.23(-9.55%) |