Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.08 | 20.54 | 20.08 | 20.23 | 2,097,000 | -0.21(-1.03%) |
May 30, 2019 | 20.25 | 20.57 | 20.02 | 20.44 | 1,409,603 | +0.12(+0.59%) |
May 29, 2019 | 20.87 | 20.87 | 20.13 | 20.32 | 2,376,251 | -0.64(-3.05%) |
May 28, 2019 | 21.02 | 21.34 | 20.96 | 20.96 | 2,083,838 | +0.05(+0.24%) |
May 24, 2019 | 20.96 | 21.03 | 20.69 | 20.91 | 2,009,100 | +0.06(+0.29%) |
May 23, 2019 | 21.20 | 21.29 | 20.72 | 20.85 | 3,047,449 | -0.52(-2.43%) |
May 22, 2019 | 20.96 | 21.41 | 20.92 | 21.37 | 2,566,605 | +0.21(+0.99%) |
May 21, 2019 | 21.00 | 21.17 | 20.59 | 21.16 | 2,917,022 | +0.30(+1.44%) |
May 20, 2019 | 20.57 | 20.94 | 20.27 | 20.86 | 4,049,404 | +0.16(+0.77%) |
May 17, 2019 | 20.01 | 20.85 | 19.84 | 20.70 | 6,150,800 | +1.34(+6.92%) |
May 16, 2019 | 18.99 | 19.53 | 18.99 | 19.36 | 2,102,990 | +0.41(+2.16%) |
May 15, 2019 | 18.98 | 19.17 | 18.85 | 18.95 | 2,169,439 | -0.18(-0.94%) |
May 14, 2019 | 18.59 | 19.17 | 18.48 | 19.13 | 2,240,245 | +0.60(+3.24%) |
May 13, 2019 | 18.75 | 18.89 | 18.40 | 18.53 | 2,366,977 | -0.70(-3.64%) |
May 10, 2019 | 19.44 | 19.56 | 18.94 | 19.23 | 2,633,200 | -0.38(-1.94%) |
May 09, 2019 | 19.77 | 19.77 | 19.24 | 19.61 | 2,487,049 | -0.19(-0.96%) |
May 08, 2019 | 19.50 | 20.00 | 19.36 | 19.80 | 1,987,128 | +0.29(+1.49%) |
May 07, 2019 | 19.74 | 19.96 | 19.32 | 19.51 | 2,713,969 | -0.35(-1.76%) |
May 06, 2019 | 19.79 | 19.96 | 19.45 | 19.86 | 1,985,837 | -0.38(-1.88%) |
May 03, 2019 | 20.41 | 20.47 | 19.90 | 20.24 | 2,665,200 | -0.15(-0.74%) |
May 02, 2019 | 21.22 | 21.65 | 20.26 | 20.39 | 5,326,571 | +0.71(+3.61%) |
May 01, 2019 | 20.76 | 20.89 | 19.63 | 19.68 | 4,397,438 | -1.04(-5.02%) |
Apr 30, 2019 | 20.61 | 20.86 | 20.48 | 20.72 | 2,595,131 | +0.16(+0.78%) |
Apr 29, 2019 | 20.44 | 20.69 | 20.43 | 20.56 | 1,447,447 | +0.16(+0.78%) |
Apr 26, 2019 | 20.17 | 20.44 | 20.06 | 20.40 | 1,477,400 | +0.30(+1.49%) |
Apr 25, 2019 | 20.25 | 20.29 | 19.94 | 20.10 | 2,718,145 | -0.20(-0.99%) |
Apr 24, 2019 | 19.99 | 20.44 | 19.82 | 20.30 | 2,042,145 | +0.36(+1.81%) |
Apr 23, 2019 | 19.64 | 20.04 | 19.61 | 19.94 | 2,465,218 | +0.40(+2.05%) |
Apr 22, 2019 | 19.65 | 19.76 | 19.42 | 19.54 | 1,431,443 | -0.20(-1.01%) |
Apr 18, 2019 | 19.56 | 19.92 | 19.52 | 19.74 | 2,213,600 | +0.08(+0.41%) |
Apr 17, 2019 | 19.50 | 19.93 | 19.47 | 19.66 | 2,050,203 | +0.16(+0.82%) |
Apr 16, 2019 | 19.79 | 19.84 | 19.45 | 19.50 | 1,665,865 | -0.27(-1.37%) |
Apr 15, 2019 | 19.71 | 19.94 | 19.68 | 19.77 | 1,537,468 | +0.08(+0.41%) |
Apr 12, 2019 | 19.41 | 19.73 | 19.41 | 19.69 | 979,000 | +0.35(+1.81%) |
Apr 11, 2019 | 19.36 | 19.59 | 19.23 | 19.34 | 911,011 | +0.02(+0.10%) |
Apr 10, 2019 | 19.02 | 19.40 | 18.92 | 19.32 | 1,917,490 | +0.61(+3.26%) |
Apr 09, 2019 | 19.36 | 19.45 | 18.54 | 18.71 | 2,461,347 | -0.79(-4.05%) |
Apr 08, 2019 | 19.56 | 19.59 | 19.32 | 19.50 | 1,433,894 | -0.14(-0.71%) |
Apr 05, 2019 | 19.80 | 19.90 | 19.46 | 19.64 | 1,474,200 | -0.13(-0.66%) |
Apr 04, 2019 | 19.20 | 19.80 | 19.19 | 19.77 | 1,721,862 | +0.63(+3.29%) |
Apr 03, 2019 | 19.15 | 19.41 | 19.11 | 19.14 | 1,947,958 | +0.11(+0.58%) |
Apr 02, 2019 | 18.78 | 19.09 | 18.69 | 19.03 | 1,592,574 | +0.19(+1.01%) |
Apr 01, 2019 | 18.97 | 19.04 | 18.70 | 18.84 | 1,375,134 | -0.03(-0.16%) |
Mar 29, 2019 | 19.09 | 19.20 | 18.82 | 18.87 | 1,456,000 | -0.08(-0.42%) |
Mar 28, 2019 | 18.97 | 19.21 | 18.87 | 18.95 | 1,236,934 | +0.23(+1.23%) |
Mar 27, 2019 | 18.62 | 18.76 | 18.43 | 18.72 | 1,235,213 | +0.13(+0.70%) |
Mar 26, 2019 | 18.89 | 18.89 | 18.51 | 18.59 | 1,421,497 | +0.01(+0.05%) |
Mar 25, 2019 | 18.36 | 18.61 | 18.16 | 18.58 | 1,723,073 | +0.17(+0.92%) |
Mar 22, 2019 | 19.09 | 19.20 | 18.38 | 18.41 | 2,131,000 | -0.87(-4.51%) |
Mar 21, 2019 | 18.98 | 19.31 | 18.92 | 19.28 | 1,303,452 | +0.28(+1.47%) |
Mar 20, 2019 | 19.72 | 19.80 | 19.00 | 19.00 | 1,739,585 | -0.73(-3.70%) |
Mar 19, 2019 | 19.84 | 20.04 | 19.66 | 19.73 | 1,835,439 | -0.12(-0.60%) |
Mar 18, 2019 | 19.80 | 19.96 | 19.52 | 19.85 | 1,975,021 | +0.05(+0.25%) |
Mar 15, 2019 | 19.97 | 20.23 | 19.74 | 19.80 | 2,370,400 | -0.10(-0.50%) |
Mar 14, 2019 | 19.70 | 19.95 | 19.66 | 19.90 | 1,420,713 | +0.20(+1.02%) |
Mar 13, 2019 | 19.73 | 19.94 | 19.56 | 19.70 | 2,298,599 | +0.01(+0.05%) |
Mar 12, 2019 | 19.60 | 19.77 | 19.07 | 19.69 | 4,280,508 | +0.00(+0.00%) |
Mar 11, 2019 | 19.19 | 19.72 | 19.15 | 19.69 | 1,843,775 | +0.58(+3.04%) |
Mar 08, 2019 | 19.20 | 19.26 | 18.93 | 19.11 | 1,576,200 | -0.25(-1.29%) |
Mar 07, 2019 | 19.33 | 19.62 | 19.20 | 19.36 | 1,925,334 | -0.07(-0.36%) |
Mar 06, 2019 | 19.80 | 19.86 | 19.30 | 19.43 | 1,675,395 | -0.40(-2.02%) |
Mar 05, 2019 | 19.93 | 20.01 | 19.76 | 19.83 | 1,760,483 | -0.02(-0.10%) |
Mar 04, 2019 | 20.41 | 20.56 | 19.80 | 19.85 | 1,717,433 | -0.56(-2.74%) |