Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.34 | 19.69 | 19.17 | 19.59 | 2,286,136 | -0.01(-0.04%) |
May 30, 2019 | 20.04 | 20.11 | 19.55 | 19.60 | 1,912,617 | -0.35(-1.75%) |
May 29, 2019 | 19.72 | 19.98 | 19.69 | 19.95 | 1,445,325 | +0.12(+0.62%) |
May 28, 2019 | 19.69 | 19.97 | 19.69 | 19.83 | 1,050,956 | +0.09(+0.44%) |
May 24, 2019 | 19.61 | 19.83 | 19.61 | 19.74 | 1,177,046 | +0.19(+0.98%) |
May 23, 2019 | 19.69 | 19.80 | 19.48 | 19.55 | 1,135,909 | -0.37(-1.87%) |
May 22, 2019 | 19.81 | 20.02 | 19.73 | 19.92 | 856,250 | +0.06(+0.31%) |
May 21, 2019 | 19.96 | 20.14 | 19.83 | 19.86 | 908,872 | -0.03(-0.13%) |
May 20, 2019 | 19.57 | 20.02 | 19.57 | 19.88 | 1,494,422 | +0.18(+0.93%) |
May 17, 2019 | 19.61 | 19.88 | 19.55 | 19.70 | 1,258,549 | -0.10(-0.53%) |
May 16, 2019 | 19.69 | 19.97 | 19.69 | 19.81 | 808,449 | +0.13(+0.67%) |
May 15, 2019 | 19.27 | 19.78 | 19.24 | 19.68 | 1,771,280 | +0.17(+0.85%) |
May 14, 2019 | 19.18 | 19.61 | 19.17 | 19.51 | 1,342,595 | +0.41(+2.15%) |
May 13, 2019 | 19.59 | 19.61 | 19.08 | 19.10 | 1,837,848 | -0.87(-4.37%) |
May 10, 2019 | 19.73 | 20.03 | 19.62 | 19.97 | 1,661,868 | +0.18(+0.93%) |
May 09, 2019 | 19.70 | 19.85 | 19.43 | 19.79 | 1,649,133 | -0.10(-0.53%) |
May 08, 2019 | 20.29 | 20.32 | 19.87 | 19.89 | 1,534,787 | -0.47(-2.31%) |
May 07, 2019 | 20.68 | 20.70 | 20.21 | 20.36 | 1,219,036 | -0.41(-1.97%) |
May 06, 2019 | 20.53 | 20.91 | 20.48 | 20.77 | 1,625,873 | -0.06(-0.29%) |
May 03, 2019 | 20.85 | 20.93 | 20.64 | 20.84 | 1,238,836 | +0.00(+0.00%) |
May 02, 2019 | 21.02 | 21.05 | 20.59 | 20.84 | 1,609,322 | +0.16(+0.76%) |
May 01, 2019 | 20.70 | 21.48 | 20.47 | 20.68 | 2,143,793 | +0.24(+1.20%) |
Apr 30, 2019 | 20.44 | 20.55 | 20.23 | 20.43 | 2,212,551 | +0.09(+0.43%) |
Apr 29, 2019 | 20.22 | 20.51 | 20.22 | 20.35 | 939,585 | +0.13(+0.65%) |
Apr 26, 2019 | 20.09 | 20.32 | 20.01 | 20.22 | 855,804 | +0.11(+0.56%) |
Apr 25, 2019 | 19.92 | 20.22 | 19.81 | 20.10 | 990,036 | +0.04(+0.22%) |
Apr 24, 2019 | 20.01 | 20.18 | 19.96 | 20.06 | 1,344,501 | +0.06(+0.31%) |
Apr 23, 2019 | 19.82 | 20.30 | 19.80 | 20.00 | 1,079,319 | +0.21(+1.06%) |
Apr 22, 2019 | 19.59 | 19.80 | 19.53 | 19.79 | 1,590,429 | +0.14(+0.71%) |
Apr 18, 2019 | 19.69 | 19.81 | 19.58 | 19.65 | 1,353,792 | -0.13(-0.66%) |
Apr 17, 2019 | 19.98 | 20.02 | 19.74 | 19.78 | 1,028,158 | -0.10(-0.53%) |
Apr 16, 2019 | 19.83 | 19.95 | 19.70 | 19.88 | 1,756,902 | +0.04(+0.22%) |
Apr 15, 2019 | 20.07 | 20.15 | 19.74 | 19.84 | 1,118,716 | -0.22(-1.09%) |
Apr 12, 2019 | 20.02 | 20.19 | 19.79 | 20.06 | 1,588,860 | +0.22(+1.10%) |
Apr 11, 2019 | 19.66 | 19.94 | 19.64 | 19.84 | 1,403,295 | +0.21(+1.07%) |
Apr 10, 2019 | 19.41 | 19.77 | 19.40 | 19.63 | 2,304,503 | +0.21(+1.08%) |
Apr 09, 2019 | 19.78 | 19.78 | 19.37 | 19.42 | 2,128,667 | -0.39(-1.98%) |
Apr 08, 2019 | 19.37 | 19.84 | 19.37 | 19.81 | 1,226,408 | +0.31(+1.57%) |
Apr 05, 2019 | 19.24 | 19.55 | 19.19 | 19.51 | 1,513,446 | +0.23(+1.18%) |
Apr 04, 2019 | 18.85 | 19.33 | 18.85 | 19.28 | 1,692,732 | +0.39(+2.08%) |
Apr 03, 2019 | 18.85 | 19.04 | 18.74 | 18.89 | 1,966,225 | +0.25(+1.36%) |
Apr 02, 2019 | 18.56 | 18.75 | 18.45 | 18.64 | 1,884,879 | +0.04(+0.24%) |
Apr 01, 2019 | 18.23 | 18.59 | 18.20 | 18.59 | 1,622,383 | +0.50(+2.75%) |
Mar 29, 2019 | 18.32 | 18.40 | 17.96 | 18.10 | 1,906,219 | -0.10(-0.58%) |
Mar 28, 2019 | 17.96 | 18.23 | 17.83 | 18.20 | 1,479,920 | +0.24(+1.36%) |
Mar 27, 2019 | 17.84 | 18.09 | 17.64 | 17.96 | 1,555,608 | +0.07(+0.39%) |
Mar 26, 2019 | 17.69 | 18.05 | 17.69 | 17.89 | 1,659,555 | +0.31(+1.74%) |
Mar 25, 2019 | 17.64 | 17.96 | 17.42 | 17.58 | 2,523,862 | -0.13(-0.74%) |
Mar 22, 2019 | 18.08 | 18.20 | 17.63 | 17.71 | 2,599,849 | -0.51(-2.82%) |
Mar 21, 2019 | 17.69 | 18.36 | 17.67 | 18.23 | 2,031,770 | +0.48(+2.70%) |
Mar 20, 2019 | 18.13 | 18.13 | 17.72 | 17.75 | 2,130,943 | -0.23(-1.26%) |
Mar 19, 2019 | 18.38 | 18.43 | 17.89 | 17.97 | 1,143,021 | -0.30(-1.62%) |
Mar 18, 2019 | 17.90 | 18.34 | 17.90 | 18.27 | 1,183,809 | +0.40(+2.25%) |
Mar 15, 2019 | 17.79 | 17.96 | 17.71 | 17.87 | 2,220,484 | +0.07(+0.39%) |
Mar 14, 2019 | 17.84 | 17.94 | 17.76 | 17.80 | 723,976 | -0.11(-0.63%) |
Mar 13, 2019 | 17.93 | 18.05 | 17.85 | 17.91 | 1,152,665 | +0.03(+0.20%) |
Mar 12, 2019 | 17.90 | 17.97 | 17.67 | 17.88 | 856,943 | -0.02(-0.10%) |
Mar 11, 2019 | 17.56 | 17.90 | 17.52 | 17.90 | 1,319,374 | +0.34(+1.94%) |
Mar 08, 2019 | 17.41 | 17.64 | 17.35 | 17.55 | 1,078,036 | +0.00(+0.00%) |
Mar 07, 2019 | 17.69 | 17.74 | 17.42 | 17.55 | 1,236,974 | -0.17(-0.98%) |
Mar 06, 2019 | 17.89 | 18.02 | 17.73 | 17.73 | 1,048,986 | -0.19(-1.07%) |
Mar 05, 2019 | 17.97 | 18.07 | 17.90 | 17.92 | 958,848 | -0.08(-0.44%) |
Mar 04, 2019 | 17.93 | 18.24 | 17.90 | 18.00 | 1,229,950 | +0.07(+0.39%) |