Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.31 | 15.39 | 14.83 | 14.87 | 4,998,380 | -0.74(-4.72%) |
May 30, 2019 | 15.68 | 15.92 | 15.49 | 15.61 | 3,103,280 | +0.03(+0.16%) |
May 29, 2019 | 15.55 | 15.67 | 15.30 | 15.58 | 4,171,038 | -0.28(-1.78%) |
May 28, 2019 | 16.10 | 16.14 | 15.74 | 15.86 | 2,591,904 | -0.23(-1.44%) |
May 24, 2019 | 16.45 | 16.59 | 15.90 | 16.09 | 3,753,896 | -0.14(-0.84%) |
May 23, 2019 | 16.66 | 16.74 | 16.15 | 16.23 | 3,844,132 | -0.80(-4.68%) |
May 22, 2019 | 17.03 | 17.19 | 16.94 | 17.03 | 3,473,160 | -0.12(-0.70%) |
May 21, 2019 | 16.98 | 17.31 | 16.98 | 17.15 | 3,919,109 | +0.33(+1.99%) |
May 20, 2019 | 17.03 | 17.10 | 16.74 | 16.81 | 3,973,995 | -0.49(-2.82%) |
May 17, 2019 | 17.39 | 17.61 | 17.16 | 17.30 | 4,059,380 | -0.21(-1.22%) |
May 16, 2019 | 17.57 | 17.83 | 17.44 | 17.51 | 3,793,916 | +0.09(+0.54%) |
May 15, 2019 | 16.97 | 17.57 | 16.78 | 17.42 | 2,876,786 | +0.13(+0.74%) |
May 14, 2019 | 17.20 | 17.44 | 16.97 | 17.29 | 2,635,192 | +0.41(+2.43%) |
May 13, 2019 | 17.01 | 17.06 | 16.74 | 16.88 | 3,081,435 | -0.68(-3.85%) |
May 10, 2019 | 17.49 | 17.65 | 17.03 | 17.56 | 5,097,677 | +0.48(+2.81%) |
May 09, 2019 | 17.04 | 17.23 | 16.74 | 17.08 | 2,624,511 | -0.21(-1.24%) |
May 08, 2019 | 17.46 | 17.59 | 17.25 | 17.29 | 2,739,940 | -0.26(-1.46%) |
May 07, 2019 | 17.61 | 17.72 | 17.25 | 17.55 | 4,562,658 | -0.36(-2.01%) |
May 06, 2019 | 17.82 | 18.18 | 17.57 | 17.91 | 2,897,001 | -0.56(-3.06%) |
May 03, 2019 | 17.98 | 18.52 | 17.92 | 18.47 | 3,252,270 | +0.56(+3.16%) |
May 02, 2019 | 18.04 | 18.15 | 17.63 | 17.91 | 3,846,820 | -0.20(-1.09%) |
May 01, 2019 | 18.87 | 19.05 | 18.05 | 18.10 | 7,577,302 | -0.93(-4.90%) |
Apr 30, 2019 | 19.38 | 19.77 | 18.93 | 19.04 | 4,132,729 | -0.73(-3.68%) |
Apr 29, 2019 | 19.90 | 20.02 | 19.64 | 19.77 | 2,545,889 | -0.13(-0.65%) |
Apr 26, 2019 | 19.29 | 19.92 | 19.16 | 19.89 | 3,150,170 | +0.41(+2.11%) |
Apr 25, 2019 | 20.12 | 20.13 | 19.36 | 19.48 | 2,887,712 | -0.65(-3.23%) |
Apr 24, 2019 | 20.64 | 20.66 | 20.13 | 20.13 | 1,867,188 | -0.58(-2.81%) |
Apr 23, 2019 | 20.78 | 20.94 | 20.58 | 20.72 | 3,145,032 | -0.03(-0.12%) |
Apr 22, 2019 | 21.15 | 21.25 | 20.66 | 20.74 | 1,833,118 | -0.48(-2.26%) |
Apr 18, 2019 | 21.33 | 21.61 | 21.18 | 21.22 | 2,053,229 | -0.02(-0.08%) |
Apr 17, 2019 | 21.52 | 21.61 | 21.16 | 21.24 | 3,628,116 | -0.11(-0.52%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.96 | 21.35 | 1,982,943 | +0.37(+1.75%) |
Apr 15, 2019 | 21.97 | 21.97 | 20.84 | 20.98 | 3,824,259 | -0.21(-0.97%) |
Apr 12, 2019 | 20.96 | 21.36 | 20.86 | 21.19 | 2,664,081 | +0.60(+2.91%) |
Apr 11, 2019 | 20.54 | 20.80 | 20.42 | 20.59 | 2,098,057 | +0.10(+0.50%) |
Apr 10, 2019 | 20.38 | 20.60 | 20.08 | 20.48 | 2,184,036 | +0.21(+1.01%) |
Apr 09, 2019 | 20.48 | 20.59 | 20.12 | 20.28 | 3,228,341 | -0.38(-1.82%) |
Apr 08, 2019 | 20.64 | 20.76 | 20.44 | 20.66 | 2,364,876 | +0.03(+0.17%) |
Apr 05, 2019 | 20.80 | 21.02 | 20.52 | 20.62 | 2,181,965 | -0.21(-0.99%) |
Apr 04, 2019 | 20.60 | 21.10 | 20.24 | 20.83 | 3,503,995 | +0.21(+1.00%) |
Apr 03, 2019 | 19.89 | 20.75 | 19.89 | 20.62 | 4,778,713 | +0.96(+4.88%) |
Apr 02, 2019 | 19.86 | 20.01 | 19.61 | 19.66 | 2,551,640 | -0.15(-0.73%) |
Apr 01, 2019 | 19.59 | 19.95 | 19.35 | 19.81 | 3,107,288 | +0.56(+2.89%) |
Mar 29, 2019 | 18.88 | 19.35 | 18.82 | 19.25 | 3,223,766 | +0.50(+2.69%) |
Mar 28, 2019 | 18.42 | 18.90 | 18.36 | 18.75 | 2,946,008 | +0.41(+2.24%) |
Mar 27, 2019 | 18.30 | 18.56 | 18.07 | 18.34 | 3,349,676 | +0.07(+0.37%) |
Mar 26, 2019 | 18.46 | 18.61 | 18.12 | 18.27 | 2,339,651 | -0.01(-0.05%) |
Mar 25, 2019 | 18.58 | 18.81 | 18.16 | 18.28 | 2,966,224 | -0.29(-1.57%) |
Mar 22, 2019 | 19.43 | 19.43 | 18.54 | 18.57 | 2,625,881 | -1.02(-5.20%) |
Mar 21, 2019 | 19.03 | 19.94 | 19.03 | 19.59 | 3,114,626 | +0.47(+2.46%) |
Mar 20, 2019 | 18.92 | 19.44 | 18.92 | 19.11 | 2,579,493 | +0.14(+0.72%) |
Mar 19, 2019 | 19.41 | 19.59 | 18.95 | 18.98 | 3,478,973 | -0.24(-1.25%) |
Mar 18, 2019 | 19.12 | 19.49 | 18.80 | 19.22 | 4,497,735 | -0.59(-2.98%) |
Mar 15, 2019 | 20.07 | 20.38 | 19.74 | 19.81 | 6,412,370 | -0.27(-1.36%) |
Mar 14, 2019 | 20.69 | 20.84 | 20.00 | 20.08 | 3,832,345 | -0.68(-3.29%) |
Mar 13, 2019 | 20.69 | 20.85 | 20.54 | 20.76 | 2,700,298 | +0.29(+1.41%) |
Mar 12, 2019 | 20.40 | 20.59 | 20.22 | 20.48 | 2,418,584 | +0.14(+0.71%) |
Mar 11, 2019 | 20.03 | 20.62 | 19.99 | 20.33 | 2,573,144 | +0.48(+2.40%) |
Mar 08, 2019 | 19.98 | 20.08 | 19.64 | 19.86 | 3,256,534 | -0.29(-1.44%) |
Mar 07, 2019 | 20.55 | 20.62 | 20.03 | 20.14 | 3,241,934 | -0.48(-2.31%) |
Mar 06, 2019 | 20.60 | 20.94 | 20.50 | 20.62 | 2,189,952 | +0.12(+0.58%) |
Mar 05, 2019 | 20.76 | 20.82 | 20.44 | 20.50 | 2,283,737 | -0.30(-1.43%) |
Mar 04, 2019 | 21.28 | 21.49 | 20.51 | 20.80 | 3,116,112 | -0.38(-1.81%) |