Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.66 | 18.86 | 18.18 | 18.86 | 648,664 | -0.10(-0.51%) |
May 30, 2019 | 18.95 | 19.15 | 18.57 | 18.95 | 505,969 | +0.10(+0.51%) |
May 29, 2019 | 18.95 | 19.24 | 18.28 | 18.86 | 969,979 | -0.38(-2.00%) |
May 28, 2019 | 19.34 | 19.43 | 18.76 | 19.24 | 628,408 | +0.00(+0.00%) |
May 24, 2019 | 19.43 | 19.43 | 18.57 | 19.24 | 517,264 | +0.10(+0.50%) |
May 23, 2019 | 19.34 | 19.53 | 18.47 | 19.15 | 911,814 | -0.05(-0.25%) |
May 22, 2019 | 19.48 | 19.57 | 19.00 | 19.19 | 401,689 | -0.29(-1.46%) |
May 21, 2019 | 19.76 | 19.86 | 19.38 | 19.48 | 394,544 | -0.10(-0.49%) |
May 20, 2019 | 19.57 | 19.86 | 19.00 | 19.57 | 687,661 | +0.00(+0.00%) |
May 17, 2019 | 19.86 | 20.33 | 19.48 | 19.57 | 866,729 | -0.67(-3.29%) |
May 16, 2019 | 20.52 | 20.90 | 19.95 | 20.24 | 453,360 | -0.19(-0.93%) |
May 15, 2019 | 19.95 | 20.43 | 19.76 | 20.43 | 519,120 | +0.28(+1.41%) |
May 14, 2019 | 19.67 | 20.24 | 19.48 | 20.14 | 682,124 | +0.67(+3.41%) |
May 13, 2019 | 20.05 | 20.05 | 19.00 | 19.48 | 785,371 | -1.05(-5.09%) |
May 10, 2019 | 19.76 | 20.81 | 19.57 | 20.52 | 470,525 | +0.67(+3.35%) |
May 09, 2019 | 20.05 | 20.24 | 18.81 | 19.86 | 1,513,580 | -1.14(-5.43%) |
May 08, 2019 | 21.85 | 21.95 | 20.62 | 21.00 | 815,845 | -0.29(-1.34%) |
May 07, 2019 | 22.33 | 22.46 | 21.19 | 21.28 | 730,340 | -1.14(-5.08%) |
May 06, 2019 | 22.90 | 23.18 | 22.42 | 22.42 | 513,375 | -0.86(-3.67%) |
May 03, 2019 | 23.18 | 23.66 | 22.71 | 23.28 | 406,212 | +0.19(+0.82%) |
May 02, 2019 | 22.71 | 23.28 | 22.52 | 23.09 | 325,868 | +0.38(+1.67%) |
May 01, 2019 | 22.61 | 23.18 | 22.52 | 22.71 | 780,174 | -0.10(-0.42%) |
Apr 30, 2019 | 23.56 | 23.66 | 22.80 | 22.80 | 519,555 | -0.86(-3.61%) |
Apr 29, 2019 | 23.37 | 24.04 | 22.99 | 23.66 | 461,200 | +0.29(+1.22%) |
Apr 26, 2019 | 23.18 | 23.47 | 22.71 | 23.37 | 486,764 | +0.10(+0.41%) |
Apr 25, 2019 | 23.56 | 23.56 | 22.80 | 23.28 | 334,081 | -0.19(-0.81%) |
Apr 24, 2019 | 22.61 | 23.85 | 22.61 | 23.47 | 590,858 | +0.86(+3.78%) |
Apr 23, 2019 | 22.23 | 23.09 | 21.95 | 22.61 | 460,164 | +0.19(+0.85%) |
Apr 22, 2019 | 23.47 | 23.47 | 22.04 | 22.42 | 640,278 | -0.95(-4.07%) |
Apr 18, 2019 | 23.94 | 24.42 | 23.37 | 23.37 | 485,933 | -0.67(-2.77%) |
Apr 17, 2019 | 24.04 | 24.42 | 23.75 | 24.04 | 605,620 | -0.09(-0.39%) |
Apr 16, 2019 | 23.75 | 24.42 | 23.56 | 24.13 | 549,781 | +0.48(+2.01%) |
Apr 15, 2019 | 24.13 | 24.32 | 23.47 | 23.66 | 645,043 | -0.38(-1.58%) |
Apr 12, 2019 | 24.89 | 25.28 | 24.04 | 24.04 | 694,585 | -0.86(-3.43%) |
Apr 11, 2019 | 25.75 | 26.04 | 24.52 | 24.89 | 865,465 | -0.76(-2.96%) |
Apr 10, 2019 | 24.61 | 25.85 | 24.61 | 25.66 | 959,746 | +1.14(+4.65%) |
Apr 09, 2019 | 24.23 | 25.28 | 24.13 | 24.52 | 1,099,569 | +0.00(+0.00%) |
Apr 08, 2019 | 25.85 | 26.13 | 24.32 | 24.52 | 1,106,491 | -1.33(-5.15%) |
Apr 05, 2019 | 27.75 | 28.03 | 25.37 | 25.85 | 1,311,229 | -1.52(-5.56%) |
Apr 04, 2019 | 31.26 | 31.26 | 27.08 | 27.37 | 1,539,968 | -8.46(-23.61%) |
Apr 03, 2019 | 34.68 | 36.01 | 34.40 | 35.82 | 950,819 | +1.52(+4.43%) |
Apr 02, 2019 | 35.35 | 35.35 | 33.92 | 34.30 | 699,581 | -1.05(-2.96%) |
Apr 01, 2019 | 34.78 | 35.54 | 34.78 | 35.35 | 559,878 | +0.86(+2.48%) |
Mar 29, 2019 | 35.44 | 35.73 | 34.21 | 34.49 | 597,931 | -0.86(-2.42%) |
Mar 28, 2019 | 35.25 | 35.82 | 34.97 | 35.35 | 462,319 | +0.10(+0.27%) |
Mar 27, 2019 | 34.59 | 35.54 | 34.30 | 35.25 | 545,717 | +0.86(+2.49%) |
Mar 26, 2019 | 34.59 | 35.44 | 34.30 | 34.40 | 592,777 | +0.00(+0.00%) |
Mar 25, 2019 | 33.26 | 34.68 | 33.16 | 34.40 | 731,275 | +0.95(+2.84%) |
Mar 22, 2019 | 33.83 | 34.40 | 33.16 | 33.45 | 643,838 | -0.57(-1.68%) |
Mar 21, 2019 | 32.88 | 34.21 | 31.93 | 34.02 | 700,249 | +1.71(+5.29%) |
Mar 20, 2019 | 33.07 | 33.64 | 32.31 | 32.31 | 664,028 | -1.05(-3.13%) |
Mar 19, 2019 | 32.97 | 33.35 | 32.50 | 33.35 | 958,946 | +0.38(+1.15%) |
Mar 18, 2019 | 31.55 | 33.07 | 31.45 | 32.97 | 858,255 | +1.05(+3.27%) |
Mar 15, 2019 | 31.26 | 32.12 | 30.79 | 31.93 | 1,291,443 | +0.67(+2.13%) |
Mar 14, 2019 | 33.64 | 33.64 | 30.50 | 31.26 | 1,317,859 | -2.38(-7.06%) |
Mar 13, 2019 | 31.83 | 33.64 | 31.64 | 33.64 | 1,037,857 | +1.71(+5.36%) |
Mar 12, 2019 | 31.83 | 32.21 | 31.45 | 31.93 | 363,430 | +0.10(+0.30%) |
Mar 11, 2019 | 31.55 | 32.21 | 31.45 | 31.83 | 582,135 | +0.19(+0.60%) |
Mar 08, 2019 | 31.45 | 31.74 | 30.69 | 31.64 | 532,271 | +0.00(+0.00%) |
Mar 07, 2019 | 31.64 | 31.93 | 30.31 | 31.64 | 835,843 | +0.10(+0.30%) |
Mar 06, 2019 | 32.59 | 33.16 | 31.55 | 31.55 | 685,402 | -1.43(-4.32%) |
Mar 05, 2019 | 33.26 | 34.02 | 32.50 | 32.97 | 646,288 | -0.48(-1.42%) |
Mar 04, 2019 | 35.92 | 36.30 | 32.78 | 33.45 | 961,432 | -0.38(-1.12%) |