Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.04 | 16.64 | 15.90 | 16.04 | 2,023,014 | -0.47(-2.84%) |
May 30, 2019 | 17.24 | 17.53 | 16.50 | 16.51 | 1,855,432 | -0.78(-4.51%) |
May 29, 2019 | 16.79 | 17.33 | 16.43 | 17.29 | 2,207,491 | +0.17(+0.97%) |
May 28, 2019 | 17.53 | 17.67 | 17.06 | 17.12 | 2,341,034 | -0.11(-0.62%) |
May 24, 2019 | 17.75 | 17.86 | 16.99 | 17.23 | 2,429,298 | -0.15(-0.84%) |
May 23, 2019 | 18.65 | 18.65 | 17.29 | 17.38 | 2,903,765 | -1.80(-9.41%) |
May 22, 2019 | 20.05 | 20.25 | 19.15 | 19.18 | 1,890,369 | -1.02(-5.07%) |
May 21, 2019 | 19.68 | 20.25 | 19.50 | 20.21 | 1,123,866 | +0.68(+3.50%) |
May 20, 2019 | 19.50 | 19.77 | 19.37 | 19.52 | 1,195,321 | +0.01(+0.05%) |
May 17, 2019 | 19.94 | 20.09 | 19.50 | 19.51 | 1,277,580 | -0.78(-3.85%) |
May 16, 2019 | 20.27 | 20.67 | 20.04 | 20.29 | 1,668,242 | +0.18(+0.87%) |
May 15, 2019 | 19.24 | 20.31 | 19.14 | 20.12 | 1,514,657 | +0.60(+3.05%) |
May 14, 2019 | 19.02 | 19.79 | 18.90 | 19.52 | 2,418,369 | +0.66(+3.52%) |
May 13, 2019 | 19.20 | 19.47 | 18.80 | 18.86 | 2,261,809 | -0.58(-2.96%) |
May 10, 2019 | 19.27 | 19.53 | 18.76 | 19.44 | 1,638,151 | -0.01(-0.05%) |
May 09, 2019 | 18.96 | 19.60 | 18.77 | 19.45 | 2,021,690 | +0.27(+1.42%) |
May 08, 2019 | 18.63 | 19.38 | 18.62 | 19.17 | 2,075,773 | +0.61(+3.31%) |
May 07, 2019 | 18.60 | 18.71 | 18.14 | 18.56 | 1,776,240 | -0.45(-2.36%) |
May 06, 2019 | 18.12 | 19.14 | 18.00 | 19.01 | 1,756,469 | +0.32(+1.72%) |
May 03, 2019 | 18.25 | 18.76 | 17.94 | 18.68 | 1,972,280 | +0.69(+3.85%) |
May 02, 2019 | 18.10 | 18.34 | 17.33 | 17.99 | 3,614,089 | -0.29(-1.60%) |
May 01, 2019 | 19.27 | 19.42 | 18.28 | 18.28 | 3,447,529 | -0.93(-4.82%) |
Apr 30, 2019 | 19.56 | 19.61 | 18.83 | 19.21 | 1,722,749 | -0.09(-0.45%) |
Apr 29, 2019 | 19.14 | 19.45 | 18.87 | 19.30 | 1,507,418 | +0.06(+0.30%) |
Apr 26, 2019 | 19.90 | 19.95 | 18.98 | 19.24 | 2,301,488 | -0.99(-4.87%) |
Apr 25, 2019 | 20.68 | 20.85 | 20.22 | 20.23 | 1,453,814 | -0.46(-2.22%) |
Apr 24, 2019 | 21.46 | 21.47 | 20.67 | 20.68 | 1,634,379 | -0.59(-2.75%) |
Apr 23, 2019 | 21.25 | 21.71 | 20.87 | 21.27 | 1,784,457 | -0.09(-0.41%) |
Apr 22, 2019 | 20.68 | 21.39 | 20.42 | 21.36 | 2,157,540 | +1.04(+5.14%) |
Apr 18, 2019 | 20.34 | 20.56 | 20.20 | 20.31 | 1,561,076 | -0.11(-0.53%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.25 | 20.42 | 1,494,571 | -0.12(-0.57%) |
Apr 16, 2019 | 20.44 | 20.68 | 20.09 | 20.54 | 1,540,478 | +0.22(+1.10%) |
Apr 15, 2019 | 20.27 | 20.54 | 20.00 | 20.31 | 2,262,391 | -0.13(-0.62%) |
Apr 12, 2019 | 20.00 | 20.49 | 19.91 | 20.44 | 3,727,274 | +1.49(+7.88%) |
Apr 11, 2019 | 19.58 | 19.69 | 18.29 | 18.95 | 3,546,867 | -0.84(-4.24%) |
Apr 10, 2019 | 19.73 | 19.85 | 19.37 | 19.79 | 1,995,983 | +0.32(+1.65%) |
Apr 09, 2019 | 19.44 | 19.83 | 19.13 | 19.46 | 3,080,517 | +0.01(+0.05%) |
Apr 08, 2019 | 19.16 | 19.88 | 19.16 | 19.45 | 2,600,151 | +0.39(+2.05%) |
Apr 05, 2019 | 18.09 | 19.29 | 18.09 | 19.06 | 2,757,994 | +1.03(+5.74%) |
Apr 04, 2019 | 17.48 | 18.21 | 17.47 | 18.03 | 3,145,654 | +0.50(+2.84%) |
Apr 03, 2019 | 19.05 | 19.18 | 17.49 | 17.53 | 3,089,813 | -1.45(-7.66%) |
Apr 02, 2019 | 19.13 | 19.45 | 18.82 | 18.99 | 2,303,960 | -0.14(-0.71%) |
Apr 01, 2019 | 19.11 | 19.26 | 18.85 | 19.12 | 1,448,448 | +0.26(+1.40%) |
Mar 29, 2019 | 19.56 | 19.64 | 18.67 | 18.86 | 2,327,624 | -0.35(-1.83%) |
Mar 28, 2019 | 18.97 | 19.54 | 18.93 | 19.21 | 3,845,457 | +0.07(+0.36%) |
Mar 27, 2019 | 19.07 | 19.47 | 18.88 | 19.14 | 2,160,051 | +0.11(+0.56%) |
Mar 26, 2019 | 18.81 | 19.49 | 18.70 | 19.04 | 2,196,059 | +0.65(+3.56%) |
Mar 25, 2019 | 18.34 | 18.48 | 17.82 | 18.38 | 1,919,223 | -0.07(-0.37%) |
Mar 22, 2019 | 19.15 | 19.21 | 18.14 | 18.45 | 2,795,199 | -1.06(-5.45%) |
Mar 21, 2019 | 19.11 | 19.77 | 19.05 | 19.51 | 2,885,252 | +0.34(+1.78%) |
Mar 20, 2019 | 18.50 | 19.59 | 18.44 | 19.17 | 2,844,801 | +0.58(+3.10%) |
Mar 19, 2019 | 18.85 | 19.01 | 18.50 | 18.60 | 3,098,644 | -0.07(-0.37%) |
Mar 18, 2019 | 18.24 | 18.73 | 18.19 | 18.66 | 3,254,751 | +0.43(+2.35%) |
Mar 15, 2019 | 17.78 | 18.40 | 17.74 | 18.24 | 3,461,713 | +0.16(+0.86%) |
Mar 14, 2019 | 18.09 | 18.37 | 18.03 | 18.08 | 1,925,887 | -0.07(-0.38%) |
Mar 13, 2019 | 18.06 | 18.60 | 17.85 | 18.15 | 3,628,653 | +0.40(+2.25%) |
Mar 12, 2019 | 16.90 | 17.81 | 16.79 | 17.75 | 3,213,152 | +1.00(+5.94%) |
Mar 11, 2019 | 16.52 | 16.92 | 16.30 | 16.75 | 1,663,569 | +0.46(+2.81%) |
Mar 08, 2019 | 16.59 | 16.59 | 15.98 | 16.29 | 1,849,903 | -0.47(-2.79%) |
Mar 07, 2019 | 17.08 | 17.20 | 16.69 | 16.76 | 1,563,194 | -0.28(-1.66%) |
Mar 06, 2019 | 17.74 | 17.74 | 16.90 | 17.05 | 2,872,758 | -0.83(-4.64%) |
Mar 05, 2019 | 17.60 | 17.90 | 17.17 | 17.87 | 2,300,000 | +0.32(+1.83%) |
Mar 04, 2019 | 17.78 | 17.87 | 17.20 | 17.55 | 2,724,871 | -0.04(-0.22%) |