Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.53 | 17.66 | 16.69 | 17.08 | 9,662,621 | -0.68(-3.82%) |
May 30, 2019 | 17.28 | 18.70 | 16.25 | 17.76 | 9,618,044 | +0.65(+3.79%) |
May 29, 2019 | 17.53 | 17.75 | 16.74 | 17.11 | 7,705,300 | -0.60(-3.38%) |
May 28, 2019 | 18.86 | 18.93 | 17.38 | 17.71 | 10,398,989 | -1.10(-5.84%) |
May 24, 2019 | 19.17 | 19.27 | 18.80 | 18.81 | 3,406,691 | -0.16(-0.84%) |
May 23, 2019 | 18.93 | 19.27 | 18.55 | 18.97 | 5,485,531 | -0.01(-0.05%) |
May 22, 2019 | 18.35 | 19.23 | 18.28 | 18.98 | 7,372,755 | +0.55(+2.98%) |
May 21, 2019 | 17.66 | 18.47 | 17.50 | 18.43 | 5,729,917 | +0.77(+4.36%) |
May 20, 2019 | 16.63 | 17.81 | 16.47 | 17.66 | 8,258,377 | +0.66(+3.88%) |
May 17, 2019 | 17.98 | 18.13 | 16.84 | 17.00 | 13,286,167 | -1.15(-6.33%) |
May 16, 2019 | 18.01 | 18.43 | 17.78 | 18.15 | 10,301,026 | +0.11(+0.61%) |
May 15, 2019 | 18.34 | 18.42 | 17.98 | 18.04 | 5,658,429 | -0.30(-1.63%) |
May 14, 2019 | 18.28 | 18.39 | 17.97 | 18.34 | 7,941,504 | +0.13(+0.71%) |
May 13, 2019 | 18.33 | 18.36 | 17.94 | 18.21 | 10,629,223 | -0.37(-1.99%) |
May 10, 2019 | 19.44 | 19.54 | 18.38 | 18.58 | 11,005,495 | -0.75(-3.88%) |
May 09, 2019 | 20.12 | 20.21 | 18.93 | 19.33 | 7,482,547 | -0.91(-4.49%) |
May 08, 2019 | 20.78 | 20.85 | 20.11 | 20.24 | 9,519,044 | -0.74(-3.52%) |
May 07, 2019 | 21.34 | 21.55 | 20.88 | 20.98 | 8,318,522 | -0.34(-1.59%) |
May 06, 2019 | 20.86 | 21.77 | 20.78 | 21.32 | 3,256,757 | -0.15(-0.70%) |
May 03, 2019 | 20.71 | 21.58 | 20.70 | 21.46 | 3,083,713 | +0.53(+2.53%) |
May 02, 2019 | 21.92 | 22.57 | 20.69 | 20.94 | 7,578,176 | -0.74(-3.41%) |
May 01, 2019 | 22.63 | 22.63 | 21.48 | 21.67 | 6,490,627 | -0.82(-3.64%) |
Apr 30, 2019 | 23.40 | 23.44 | 22.47 | 22.49 | 4,424,222 | -0.90(-3.84%) |
Apr 29, 2019 | 23.37 | 23.77 | 23.24 | 23.39 | 6,644,905 | +0.01(+0.04%) |
Apr 26, 2019 | 23.02 | 23.38 | 22.73 | 23.38 | 8,895,522 | +0.32(+1.39%) |
Apr 25, 2019 | 22.64 | 23.21 | 22.20 | 23.06 | 5,327,069 | +0.16(+0.70%) |
Apr 24, 2019 | 22.29 | 23.42 | 22.02 | 22.90 | 16,785,834 | +1.40(+6.50%) |
Apr 23, 2019 | 21.47 | 21.75 | 21.27 | 21.50 | 11,626,814 | +0.13(+0.61%) |
Apr 22, 2019 | 20.86 | 21.57 | 20.85 | 21.37 | 5,007,136 | +0.40(+1.90%) |
Apr 18, 2019 | 21.67 | 21.70 | 20.79 | 20.98 | 5,215,510 | -0.85(-3.89%) |
Apr 17, 2019 | 22.78 | 22.78 | 21.68 | 21.82 | 5,435,641 | -0.41(-1.84%) |
Apr 16, 2019 | 23.52 | 23.72 | 22.11 | 22.23 | 7,668,379 | -1.46(-6.16%) |
Apr 15, 2019 | 22.73 | 24.87 | 21.99 | 23.69 | 20,550,426 | +0.64(+2.77%) |
Apr 12, 2019 | 19.16 | 23.19 | 18.81 | 23.05 | 26,790,490 | +3.95(+20.65%) |
Apr 11, 2019 | 18.96 | 19.58 | 18.88 | 19.11 | 3,408,048 | +0.26(+1.38%) |
Apr 10, 2019 | 18.80 | 19.18 | 18.77 | 18.85 | 1,974,050 | +0.05(+0.27%) |
Apr 09, 2019 | 19.63 | 19.84 | 18.72 | 18.80 | 6,429,404 | -0.86(-4.37%) |
Apr 08, 2019 | 19.40 | 20.04 | 19.37 | 19.66 | 8,217,184 | +0.31(+1.60%) |
Apr 05, 2019 | 19.05 | 19.40 | 18.86 | 19.35 | 3,574,888 | +0.51(+2.70%) |
Apr 04, 2019 | 18.88 | 19.62 | 18.74 | 18.84 | 7,960,219 | +0.39(+2.11%) |
Apr 03, 2019 | 18.14 | 18.73 | 17.84 | 18.45 | 10,002,419 | +0.81(+4.59%) |
Apr 02, 2019 | 17.95 | 18.40 | 17.61 | 17.64 | 5,706,265 | -0.35(-1.94%) |
Apr 01, 2019 | 17.57 | 18.01 | 17.16 | 17.99 | 4,119,463 | +0.21(+1.18%) |
Mar 29, 2019 | 17.37 | 17.79 | 16.94 | 17.78 | 3,591,508 | +0.55(+3.19%) |
Mar 28, 2019 | 18.02 | 18.11 | 15.47 | 17.23 | 12,496,858 | -0.43(-2.43%) |
Mar 27, 2019 | 17.91 | 17.97 | 17.38 | 17.66 | 8,161,069 | -0.27(-1.50%) |
Mar 26, 2019 | 18.25 | 18.73 | 17.90 | 17.93 | 3,540,785 | -0.26(-1.43%) |
Mar 25, 2019 | 19.36 | 19.36 | 17.48 | 18.19 | 12,824,084 | -1.21(-6.23%) |
Mar 22, 2019 | 19.08 | 19.46 | 18.88 | 19.40 | 9,612,863 | +0.37(+1.94%) |
Mar 21, 2019 | 19.01 | 19.13 | 18.80 | 19.03 | 2,475,612 | -0.03(-0.16%) |
Mar 20, 2019 | 18.91 | 19.34 | 18.81 | 19.06 | 2,579,925 | +0.01(+0.05%) |
Mar 19, 2019 | 19.41 | 19.46 | 18.69 | 19.05 | 7,102,260 | -0.36(-1.85%) |
Mar 18, 2019 | 19.78 | 19.78 | 19.19 | 19.41 | 6,644,303 | -0.22(-1.12%) |
Mar 15, 2019 | 19.56 | 19.65 | 18.94 | 19.63 | 8,086,674 | +0.14(+0.72%) |
Mar 14, 2019 | 19.37 | 19.54 | 19.23 | 19.49 | 6,444,876 | +0.05(+0.26%) |
Mar 13, 2019 | 19.58 | 19.59 | 18.79 | 19.44 | 12,787,917 | +0.24(+1.25%) |
Mar 12, 2019 | 19.37 | 19.50 | 19.14 | 19.20 | 4,576,028 | -0.16(-0.83%) |
Mar 11, 2019 | 19.38 | 19.55 | 19.12 | 19.36 | 5,583,322 | -0.01(-0.05%) |
Mar 08, 2019 | 18.86 | 19.38 | 18.75 | 19.37 | 3,940,717 | +0.32(+1.68%) |
Mar 07, 2019 | 18.46 | 19.15 | 18.39 | 19.05 | 7,083,292 | +0.71(+3.87%) |
Mar 06, 2019 | 18.14 | 19.18 | 18.13 | 18.34 | 8,645,164 | +0.05(+0.27%) |
Mar 05, 2019 | 17.98 | 18.42 | 17.95 | 18.29 | 7,835,579 | +0.26(+1.44%) |
Mar 04, 2019 | 18.12 | 18.17 | 17.69 | 18.03 | 8,050,697 | +0.14(+0.78%) |