Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.68 | 17.80 | 17.12 | 17.12 | 4,072,418 | -0.92(-5.09%) |
May 30, 2019 | 18.31 | 18.82 | 17.95 | 18.04 | 1,675,879 | -0.37(-1.99%) |
May 29, 2019 | 18.15 | 18.44 | 17.93 | 18.41 | 1,998,825 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.51 | 2,595,174 | +0.23(+1.24%) |
May 24, 2019 | 18.82 | 19.10 | 18.10 | 18.29 | 1,739,146 | -0.32(-1.70%) |
May 23, 2019 | 18.90 | 18.90 | 18.30 | 18.60 | 3,598,832 | -0.46(-2.43%) |
May 22, 2019 | 19.15 | 19.40 | 18.88 | 19.06 | 2,351,720 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.63 | 18.61 | 19.28 | 4,453,016 | +1.09(+5.98%) |
May 20, 2019 | 18.47 | 18.59 | 18.16 | 18.20 | 3,048,177 | -0.55(-2.94%) |
May 17, 2019 | 19.17 | 19.28 | 18.57 | 18.75 | 3,804,422 | -0.68(-3.51%) |
May 16, 2019 | 19.33 | 19.77 | 19.01 | 19.43 | 3,253,668 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.73 | 18.97 | 19.28 | 5,794,998 | -0.33(-1.70%) |
May 14, 2019 | 20.47 | 20.96 | 19.58 | 19.61 | 11,667,344 | -0.74(-3.63%) |
May 13, 2019 | 20.85 | 21.13 | 20.14 | 20.35 | 3,856,619 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.22 | 21.67 | 6,087,248 | -0.17(-0.77%) |
May 09, 2019 | 23.08 | 23.10 | 21.77 | 21.84 | 4,796,218 | -1.63(-6.95%) |
May 08, 2019 | 23.14 | 23.55 | 22.68 | 23.47 | 4,421,462 | +0.10(+0.41%) |
May 07, 2019 | 24.90 | 25.01 | 23.11 | 23.38 | 5,626,510 | -2.03(-7.97%) |
May 06, 2019 | 26.52 | 27.13 | 25.19 | 25.40 | 6,384,017 | -2.07(-7.52%) |
May 03, 2019 | 26.77 | 27.74 | 26.33 | 27.47 | 6,514,060 | +0.01(+0.03%) |
May 02, 2019 | 27.83 | 28.14 | 27.12 | 27.46 | 3,236,144 | -0.51(-1.84%) |
May 01, 2019 | 28.92 | 29.18 | 27.93 | 27.97 | 2,911,567 | -0.96(-3.33%) |
Apr 30, 2019 | 30.08 | 30.19 | 28.93 | 28.94 | 2,438,103 | -1.12(-3.72%) |
Apr 29, 2019 | 30.88 | 31.07 | 29.98 | 30.06 | 2,549,784 | -0.92(-2.98%) |
Apr 26, 2019 | 30.49 | 31.22 | 30.41 | 30.98 | 1,600,237 | +0.37(+1.21%) |
Apr 25, 2019 | 31.08 | 31.15 | 30.37 | 30.61 | 2,040,631 | -0.72(-2.31%) |
Apr 24, 2019 | 31.96 | 32.17 | 31.20 | 31.33 | 1,959,495 | -0.63(-1.96%) |
Apr 23, 2019 | 31.74 | 32.18 | 31.63 | 31.96 | 2,009,166 | +0.35(+1.09%) |
Apr 22, 2019 | 31.35 | 31.88 | 31.25 | 31.61 | 1,198,420 | +0.04(+0.13%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.41 | 31.57 | 1,320,880 | -0.38(-1.18%) |
Apr 17, 2019 | 32.63 | 32.63 | 31.85 | 31.95 | 2,187,037 | -0.35(-1.07%) |
Apr 16, 2019 | 32.51 | 32.63 | 32.16 | 32.30 | 1,873,522 | -0.21(-0.64%) |
Apr 15, 2019 | 32.89 | 33.43 | 32.25 | 32.51 | 2,335,465 | +0.63(+1.99%) |
Apr 12, 2019 | 31.70 | 32.38 | 31.49 | 31.87 | 1,528,687 | +0.64(+2.06%) |
Apr 11, 2019 | 30.98 | 31.38 | 30.80 | 31.23 | 1,765,759 | +0.22(+0.73%) |
Apr 10, 2019 | 30.31 | 31.39 | 30.14 | 31.00 | 2,162,235 | +0.87(+2.88%) |
Apr 09, 2019 | 30.61 | 30.68 | 30.06 | 30.14 | 1,547,016 | -0.76(-2.47%) |
Apr 08, 2019 | 30.62 | 31.12 | 30.33 | 30.90 | 1,422,159 | +0.34(+1.10%) |
Apr 05, 2019 | 30.70 | 30.90 | 30.48 | 30.56 | 991,997 | +0.05(+0.16%) |
Apr 04, 2019 | 30.55 | 31.02 | 30.35 | 30.51 | 1,528,173 | -0.03(-0.11%) |
Apr 03, 2019 | 30.43 | 31.17 | 30.43 | 30.55 | 2,150,771 | +0.55(+1.85%) |
Apr 02, 2019 | 30.14 | 30.47 | 29.73 | 29.99 | 2,102,713 | -0.20(-0.67%) |
Apr 01, 2019 | 30.02 | 30.58 | 29.39 | 30.19 | 1,778,875 | +0.33(+1.10%) |
Mar 29, 2019 | 29.73 | 30.42 | 29.53 | 29.86 | 3,175,338 | +0.39(+1.31%) |
Mar 28, 2019 | 28.67 | 29.66 | 28.67 | 29.48 | 2,608,393 | +0.92(+3.24%) |
Mar 27, 2019 | 28.59 | 28.85 | 28.22 | 28.55 | 2,423,710 | +0.09(+0.31%) |
Mar 26, 2019 | 29.16 | 29.64 | 28.07 | 28.46 | 4,239,481 | -0.92(-3.12%) |
Mar 25, 2019 | 30.78 | 31.28 | 29.20 | 29.38 | 3,613,207 | -1.40(-4.54%) |
Mar 22, 2019 | 32.35 | 32.50 | 30.77 | 30.78 | 2,657,688 | -1.83(-5.62%) |
Mar 21, 2019 | 32.02 | 33.01 | 31.88 | 32.61 | 2,637,657 | +0.47(+1.48%) |
Mar 20, 2019 | 31.65 | 32.33 | 31.48 | 32.14 | 2,898,622 | +0.48(+1.52%) |
Mar 19, 2019 | 31.69 | 32.70 | 31.53 | 31.66 | 2,026,938 | +0.30(+0.95%) |
Mar 18, 2019 | 30.36 | 31.49 | 29.94 | 31.36 | 1,891,404 | +0.91(+2.98%) |
Mar 15, 2019 | 30.60 | 31.49 | 30.33 | 30.45 | 2,821,942 | -0.58(-1.86%) |
Mar 14, 2019 | 31.25 | 31.37 | 30.54 | 31.03 | 3,232,987 | -0.29(-0.92%) |
Mar 13, 2019 | 31.12 | 31.66 | 30.93 | 31.32 | 2,269,774 | +0.31(+0.98%) |
Mar 12, 2019 | 30.91 | 31.12 | 30.74 | 31.01 | 1,210,543 | +0.18(+0.60%) |
Mar 11, 2019 | 30.68 | 31.22 | 30.36 | 30.83 | 1,359,384 | +0.27(+0.87%) |
Mar 08, 2019 | 30.34 | 30.82 | 29.94 | 30.56 | 2,402,720 | -0.12(-0.39%) |
Mar 07, 2019 | 30.10 | 30.79 | 29.47 | 30.68 | 3,235,331 | +0.51(+1.70%) |
Mar 06, 2019 | 30.27 | 30.56 | 30.10 | 30.17 | 969,058 | -0.11(-0.37%) |
Mar 05, 2019 | 30.31 | 30.59 | 30.07 | 30.28 | 1,332,101 | -0.18(-0.61%) |
Mar 04, 2019 | 30.73 | 30.87 | 29.83 | 30.47 | 1,629,688 | -0.09(-0.29%) |