Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.32 | 18.73 | 18.21 | 18.66 | 1,751,798 | +0.41(+2.22%) |
May 30, 2019 | 18.64 | 18.66 | 18.10 | 18.26 | 1,207,409 | -0.35(-1.90%) |
May 29, 2019 | 18.17 | 18.65 | 17.85 | 18.61 | 2,043,192 | +0.34(+1.84%) |
May 28, 2019 | 18.87 | 18.87 | 18.24 | 18.27 | 1,433,129 | -0.63(-3.35%) |
May 24, 2019 | 19.03 | 19.10 | 18.86 | 18.91 | 1,550,546 | -0.04(-0.21%) |
May 23, 2019 | 18.71 | 18.97 | 18.60 | 18.95 | 1,436,719 | +0.20(+1.07%) |
May 22, 2019 | 19.02 | 19.13 | 18.57 | 18.75 | 1,163,009 | -0.28(-1.48%) |
May 21, 2019 | 19.06 | 19.17 | 18.96 | 19.03 | 1,151,010 | -0.03(-0.17%) |
May 20, 2019 | 18.92 | 19.11 | 18.58 | 19.06 | 1,408,130 | +0.17(+0.89%) |
May 17, 2019 | 18.99 | 19.35 | 18.88 | 18.89 | 1,446,694 | -0.20(-1.05%) |
May 16, 2019 | 19.11 | 19.24 | 18.87 | 19.09 | 2,167,771 | +0.10(+0.51%) |
May 15, 2019 | 18.56 | 19.09 | 18.31 | 18.99 | 10,484,240 | -0.50(-2.55%) |
May 14, 2019 | 19.91 | 19.91 | 19.38 | 19.49 | 1,812,067 | -0.44(-2.21%) |
May 13, 2019 | 19.44 | 20.05 | 19.37 | 19.93 | 1,736,299 | +0.42(+2.14%) |
May 10, 2019 | 19.88 | 19.88 | 19.35 | 19.52 | 1,103,347 | -0.34(-1.74%) |
May 09, 2019 | 19.59 | 20.05 | 19.47 | 19.86 | 1,534,728 | +0.32(+1.64%) |
May 08, 2019 | 19.38 | 19.58 | 19.19 | 19.54 | 1,117,671 | +0.20(+1.04%) |
May 07, 2019 | 19.28 | 19.39 | 18.97 | 19.34 | 1,437,748 | +0.01(+0.04%) |
May 06, 2019 | 18.66 | 19.72 | 18.66 | 19.33 | 1,311,131 | +0.69(+3.70%) |
May 03, 2019 | 19.00 | 19.07 | 18.17 | 18.64 | 2,496,059 | -0.61(-3.17%) |
May 02, 2019 | 19.60 | 19.65 | 19.17 | 19.25 | 1,234,451 | -0.29(-1.48%) |
May 01, 2019 | 19.60 | 19.83 | 19.48 | 19.54 | 1,262,552 | -0.18(-0.89%) |
Apr 30, 2019 | 19.97 | 20.03 | 19.43 | 19.72 | 925,515 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.76 | 19.89 | 493,811 | +0.05(+0.24%) |
Apr 26, 2019 | 20.04 | 20.08 | 19.75 | 19.84 | 616,628 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 20.00 | 753,120 | -0.15(-0.76%) |
Apr 24, 2019 | 20.00 | 20.23 | 19.74 | 20.15 | 936,925 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.80 | 20.00 | 1,048,214 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.45 | 20.13 | 20.29 | 923,529 | +0.06(+0.28%) |
Apr 18, 2019 | 19.95 | 20.41 | 19.69 | 20.23 | 1,161,694 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.80 | 19.30 | 19.61 | 712,019 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.79 | 19.32 | 19.59 | 1,017,516 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 750,979 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.79 | 868,839 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.76 | 1,004,496 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,321 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,619 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,755 | -0.71(-3.45%) |
Apr 05, 2019 | 20.45 | 20.57 | 20.36 | 20.49 | 824,830 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.52 | 20.18 | 20.45 | 867,570 | +0.22(+1.07%) |
Apr 03, 2019 | 20.48 | 20.50 | 20.12 | 20.24 | 1,441,559 | -0.21(-1.02%) |
Apr 02, 2019 | 19.84 | 20.66 | 19.80 | 20.45 | 1,244,261 | +0.67(+3.37%) |
Apr 01, 2019 | 19.09 | 19.81 | 19.09 | 19.78 | 1,026,765 | +0.73(+3.83%) |
Mar 29, 2019 | 19.31 | 19.36 | 19.03 | 19.05 | 985,034 | -0.13(-0.67%) |
Mar 28, 2019 | 19.10 | 19.23 | 19.02 | 19.18 | 876,273 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,134 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.64 | 19.05 | 19.31 | 669,040 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.87 | 19.25 | 19.61 | 940,669 | +0.05(+0.25%) |
Mar 22, 2019 | 19.03 | 19.68 | 18.62 | 19.56 | 939,902 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.59 | 18.92 | 19.08 | 1,406,286 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,080,951 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,340 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 20.00 | 622,062 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.91 | 20.02 | 1,087,639 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.18 | 20.20 | 962,988 | -0.06(-0.28%) |
Mar 13, 2019 | 20.40 | 20.43 | 20.00 | 20.26 | 713,877 | -0.08(-0.39%) |
Mar 12, 2019 | 20.24 | 20.60 | 20.08 | 20.34 | 736,606 | +0.13(+0.64%) |
Mar 11, 2019 | 19.99 | 20.29 | 19.85 | 20.21 | 603,968 | +0.18(+0.88%) |
Mar 08, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 855,499 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.33 | 19.88 | 20.24 | 800,071 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,127 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.24 | 20.46 | 443,735 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.64 | 20.24 | 20.47 | 774,734 | -0.06(-0.27%) |