Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.58 | 19.77 | 19.48 | 19.68 | 5,911,943 | -0.04(-0.21%) |
May 30, 2019 | 19.97 | 19.99 | 19.70 | 19.72 | 7,543,092 | -0.20(-1.02%) |
May 29, 2019 | 19.78 | 19.95 | 19.56 | 19.93 | 8,736,874 | -0.02(-0.10%) |
May 28, 2019 | 20.17 | 20.23 | 19.91 | 19.95 | 6,905,802 | -0.20(-1.01%) |
May 24, 2019 | 20.19 | 20.25 | 19.99 | 20.15 | 3,877,667 | -0.02(-0.10%) |
May 23, 2019 | 20.37 | 20.42 | 19.88 | 20.17 | 19,555,502 | -0.31(-1.50%) |
May 22, 2019 | 20.52 | 20.56 | 20.44 | 20.48 | 4,743,464 | -0.08(-0.40%) |
May 21, 2019 | 20.40 | 20.60 | 20.35 | 20.56 | 4,988,709 | +0.20(+1.00%) |
May 20, 2019 | 20.42 | 20.46 | 20.27 | 20.35 | 4,644,694 | -0.06(-0.30%) |
May 17, 2019 | 20.54 | 20.54 | 20.37 | 20.42 | 5,839,498 | +0.00(+0.00%) |
May 16, 2019 | 20.42 | 20.54 | 20.35 | 20.42 | 6,057,905 | +0.02(+0.10%) |
May 15, 2019 | 20.05 | 20.40 | 20.03 | 20.40 | 5,806,608 | +0.27(+1.32%) |
May 14, 2019 | 20.11 | 20.37 | 20.05 | 20.13 | 5,770,215 | +0.14(+0.71%) |
May 13, 2019 | 20.11 | 20.23 | 19.95 | 19.99 | 6,747,355 | -0.25(-1.21%) |
May 10, 2019 | 19.74 | 20.25 | 19.72 | 20.23 | 8,830,786 | +0.69(+3.55%) |
May 09, 2019 | 19.80 | 19.80 | 19.42 | 19.54 | 7,109,066 | +1.36(+7.47%) |
May 08, 2019 | 18.18 | 18.31 | 18.07 | 18.18 | 5,408,784 | -0.02(-0.10%) |
May 07, 2019 | 18.03 | 18.20 | 17.94 | 18.20 | 5,444,235 | +0.06(+0.30%) |
May 06, 2019 | 18.03 | 18.22 | 17.96 | 18.14 | 4,188,969 | -0.07(-0.40%) |
May 03, 2019 | 18.11 | 18.22 | 18.05 | 18.22 | 3,731,551 | +0.22(+1.23%) |
May 02, 2019 | 18.25 | 18.27 | 17.92 | 18.00 | 10,495,701 | -0.31(-1.71%) |
May 01, 2019 | 18.33 | 18.40 | 18.18 | 18.31 | 6,960,389 | +0.02(+0.10%) |
Apr 30, 2019 | 18.49 | 18.56 | 18.25 | 18.29 | 4,136,338 | -0.11(-0.60%) |
Apr 29, 2019 | 18.38 | 18.46 | 18.29 | 18.40 | 4,274,559 | +0.07(+0.40%) |
Apr 26, 2019 | 18.31 | 18.36 | 18.22 | 18.33 | 4,923,774 | +0.00(+0.00%) |
Apr 25, 2019 | 18.35 | 18.42 | 18.31 | 18.33 | 6,019,912 | -0.06(-0.30%) |
Apr 24, 2019 | 18.55 | 18.58 | 18.35 | 18.38 | 6,531,685 | -0.18(-0.99%) |
Apr 23, 2019 | 18.58 | 18.67 | 18.46 | 18.57 | 8,938,061 | +0.04(+0.20%) |
Apr 22, 2019 | 18.38 | 18.58 | 18.35 | 18.53 | 4,604,377 | +0.24(+1.31%) |
Apr 18, 2019 | 18.38 | 18.38 | 18.14 | 18.29 | 10,981,677 | -0.07(-0.40%) |
Apr 17, 2019 | 18.55 | 18.58 | 18.33 | 18.36 | 5,034,015 | -0.15(-0.80%) |
Apr 16, 2019 | 18.70 | 18.71 | 18.46 | 18.51 | 7,974,119 | -0.15(-0.79%) |
Apr 15, 2019 | 18.71 | 18.79 | 18.58 | 18.66 | 5,020,973 | +0.00(+0.00%) |
Apr 12, 2019 | 18.71 | 18.83 | 18.66 | 18.66 | 6,475,490 | +0.13(+0.70%) |
Apr 11, 2019 | 18.46 | 18.57 | 18.36 | 18.53 | 5,442,493 | +0.09(+0.50%) |
Apr 10, 2019 | 18.53 | 18.58 | 18.40 | 18.44 | 5,186,284 | -0.07(-0.40%) |
Apr 09, 2019 | 18.62 | 18.64 | 18.42 | 18.51 | 7,860,852 | -0.13(-0.69%) |
Apr 08, 2019 | 18.71 | 18.81 | 18.62 | 18.64 | 8,479,023 | -0.04(-0.20%) |
Apr 05, 2019 | 18.60 | 18.76 | 18.58 | 18.68 | 6,319,628 | +0.07(+0.40%) |
Apr 04, 2019 | 18.68 | 18.73 | 18.54 | 18.60 | 5,089,310 | -0.06(-0.30%) |
Apr 03, 2019 | 18.77 | 18.81 | 18.58 | 18.66 | 6,134,738 | -0.04(-0.20%) |
Apr 02, 2019 | 18.70 | 18.77 | 18.62 | 18.70 | 5,756,526 | +0.02(+0.10%) |
Apr 01, 2019 | 18.57 | 18.77 | 18.55 | 18.68 | 8,125,514 | +0.22(+1.20%) |
Mar 29, 2019 | 18.49 | 18.53 | 18.40 | 18.46 | 7,230,452 | +0.07(+0.40%) |
Mar 28, 2019 | 18.27 | 18.42 | 18.20 | 18.38 | 7,443,829 | +0.09(+0.50%) |
Mar 27, 2019 | 18.44 | 18.47 | 18.22 | 18.29 | 6,751,469 | -0.15(-0.80%) |
Mar 26, 2019 | 18.47 | 18.70 | 18.33 | 18.44 | 6,996,757 | +0.11(+0.60%) |
Mar 25, 2019 | 18.49 | 18.49 | 18.18 | 18.33 | 12,546,344 | -0.18(-0.99%) |
Mar 22, 2019 | 18.60 | 18.68 | 18.42 | 18.51 | 6,051,598 | -0.26(-1.37%) |
Mar 21, 2019 | 18.58 | 18.86 | 18.58 | 18.77 | 8,280,633 | +0.18(+0.99%) |
Mar 20, 2019 | 18.58 | 18.81 | 18.47 | 18.58 | 10,880,242 | +0.06(+0.30%) |
Mar 19, 2019 | 18.49 | 18.71 | 18.46 | 18.53 | 9,483,836 | +0.11(+0.60%) |
Mar 18, 2019 | 18.24 | 18.47 | 18.14 | 18.42 | 6,689,656 | +0.22(+1.21%) |
Mar 15, 2019 | 18.20 | 18.24 | 18.04 | 18.20 | 7,170,020 | +0.00(+0.00%) |
Mar 14, 2019 | 18.20 | 18.27 | 18.14 | 18.20 | 3,981,707 | +0.00(+0.00%) |
Mar 13, 2019 | 18.27 | 18.35 | 18.16 | 18.20 | 5,707,226 | +0.00(+0.00%) |
Mar 12, 2019 | 18.24 | 18.35 | 18.14 | 18.20 | 6,684,872 | -0.02(-0.10%) |
Mar 11, 2019 | 18.05 | 18.35 | 18.01 | 18.22 | 10,856,909 | +0.26(+1.43%) |
Mar 08, 2019 | 17.87 | 18.01 | 17.72 | 17.96 | 8,727,931 | -0.11(-0.61%) |
Mar 07, 2019 | 17.83 | 18.09 | 17.74 | 18.07 | 11,035,986 | +0.31(+1.76%) |
Mar 06, 2019 | 17.92 | 17.92 | 17.74 | 17.76 | 8,068,124 | -0.22(-1.23%) |
Mar 05, 2019 | 18.01 | 18.03 | 17.81 | 17.98 | 8,639,086 | +0.00(+0.00%) |
Mar 04, 2019 | 18.01 | 18.07 | 17.79 | 17.98 | 8,773,669 | +0.04(+0.21%) |