Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.30 | 15.39 | 14.83 | 14.87 | 4,998,915 | -0.74(-4.72%) |
May 30, 2019 | 15.68 | 15.92 | 15.49 | 15.60 | 3,103,613 | +0.03(+0.16%) |
May 29, 2019 | 15.55 | 15.66 | 15.30 | 15.58 | 4,171,485 | -0.28(-1.78%) |
May 28, 2019 | 16.10 | 16.13 | 15.74 | 15.86 | 2,592,182 | -0.23(-1.44%) |
May 24, 2019 | 16.45 | 16.59 | 15.90 | 16.09 | 3,754,298 | -0.14(-0.84%) |
May 23, 2019 | 16.66 | 16.74 | 16.15 | 16.23 | 3,844,544 | -0.80(-4.68%) |
May 22, 2019 | 17.03 | 17.19 | 16.93 | 17.02 | 3,473,532 | -0.12(-0.70%) |
May 21, 2019 | 16.98 | 17.31 | 16.98 | 17.14 | 3,919,528 | +0.33(+1.99%) |
May 20, 2019 | 17.02 | 17.10 | 16.73 | 16.81 | 3,974,421 | -0.49(-2.82%) |
May 17, 2019 | 17.39 | 17.61 | 17.16 | 17.30 | 4,059,815 | -0.21(-1.22%) |
May 16, 2019 | 17.57 | 17.83 | 17.44 | 17.51 | 3,794,322 | +0.09(+0.54%) |
May 15, 2019 | 16.96 | 17.56 | 16.78 | 17.42 | 2,877,094 | +0.13(+0.74%) |
May 14, 2019 | 17.20 | 17.44 | 16.97 | 17.29 | 2,635,474 | +0.41(+2.43%) |
May 13, 2019 | 17.01 | 17.06 | 16.73 | 16.88 | 3,081,765 | -0.68(-3.85%) |
May 10, 2019 | 17.49 | 17.65 | 17.03 | 17.55 | 5,098,223 | +0.48(+2.81%) |
May 09, 2019 | 17.04 | 17.23 | 16.73 | 17.08 | 2,624,792 | -0.21(-1.24%) |
May 08, 2019 | 17.46 | 17.59 | 17.25 | 17.29 | 2,740,233 | -0.26(-1.46%) |
May 07, 2019 | 17.61 | 17.72 | 17.25 | 17.55 | 4,563,146 | -0.36(-2.01%) |
May 06, 2019 | 17.82 | 18.18 | 17.57 | 17.91 | 2,897,311 | -0.56(-3.06%) |
May 03, 2019 | 17.98 | 18.51 | 17.91 | 18.47 | 3,252,619 | +0.56(+3.15%) |
May 02, 2019 | 18.03 | 18.15 | 17.63 | 17.91 | 3,847,232 | -0.20(-1.09%) |
May 01, 2019 | 18.86 | 19.05 | 18.05 | 18.10 | 7,578,114 | -0.93(-4.90%) |
Apr 30, 2019 | 19.38 | 19.77 | 18.92 | 19.04 | 4,133,172 | -0.73(-3.68%) |
Apr 29, 2019 | 19.90 | 20.02 | 19.64 | 19.76 | 2,546,161 | -0.13(-0.65%) |
Apr 26, 2019 | 19.28 | 19.92 | 19.16 | 19.89 | 3,150,507 | +0.41(+2.11%) |
Apr 25, 2019 | 20.11 | 20.13 | 19.36 | 19.48 | 2,888,022 | -0.65(-3.23%) |
Apr 24, 2019 | 20.64 | 20.66 | 20.13 | 20.13 | 1,867,388 | -0.58(-2.81%) |
Apr 23, 2019 | 20.77 | 20.94 | 20.58 | 20.71 | 3,145,369 | -0.03(-0.12%) |
Apr 22, 2019 | 21.15 | 21.25 | 20.66 | 20.74 | 1,833,314 | -0.48(-2.26%) |
Apr 18, 2019 | 21.33 | 21.61 | 21.18 | 21.22 | 2,053,449 | -0.02(-0.08%) |
Apr 17, 2019 | 21.52 | 21.60 | 21.16 | 21.24 | 3,628,504 | -0.11(-0.52%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.96 | 21.35 | 1,983,156 | +0.37(+1.75%) |
Apr 15, 2019 | 21.96 | 21.96 | 20.84 | 20.98 | 3,824,668 | -0.21(-0.97%) |
Apr 12, 2019 | 20.95 | 21.36 | 20.86 | 21.18 | 2,664,367 | +0.60(+2.91%) |
Apr 11, 2019 | 20.53 | 20.79 | 20.41 | 20.59 | 2,098,281 | +0.10(+0.50%) |
Apr 10, 2019 | 20.38 | 20.60 | 20.08 | 20.48 | 2,184,270 | +0.21(+1.01%) |
Apr 09, 2019 | 20.48 | 20.59 | 20.11 | 20.28 | 3,228,687 | -0.38(-1.82%) |
Apr 08, 2019 | 20.64 | 20.76 | 20.44 | 20.65 | 2,365,129 | +0.03(+0.17%) |
Apr 05, 2019 | 20.80 | 21.01 | 20.52 | 20.62 | 2,182,199 | -0.21(-0.99%) |
Apr 04, 2019 | 20.60 | 21.10 | 20.24 | 20.82 | 3,504,371 | +0.21(+1.00%) |
Apr 03, 2019 | 19.88 | 20.75 | 19.88 | 20.62 | 4,779,225 | +0.96(+4.88%) |
Apr 02, 2019 | 19.86 | 20.00 | 19.61 | 19.66 | 2,551,913 | -0.15(-0.73%) |
Apr 01, 2019 | 19.59 | 19.94 | 19.35 | 19.81 | 3,107,621 | +0.56(+2.89%) |
Mar 29, 2019 | 18.87 | 19.35 | 18.82 | 19.25 | 3,224,112 | +0.50(+2.69%) |
Mar 28, 2019 | 18.42 | 18.89 | 18.36 | 18.74 | 2,946,323 | +0.41(+2.24%) |
Mar 27, 2019 | 18.30 | 18.56 | 18.07 | 18.33 | 3,350,035 | +0.07(+0.37%) |
Mar 26, 2019 | 18.46 | 18.61 | 18.12 | 18.27 | 2,339,902 | -0.01(-0.05%) |
Mar 25, 2019 | 18.57 | 18.80 | 18.15 | 18.27 | 2,966,541 | -0.29(-1.57%) |
Mar 22, 2019 | 19.43 | 19.43 | 18.54 | 18.57 | 2,626,162 | -1.02(-5.20%) |
Mar 21, 2019 | 19.03 | 19.93 | 19.03 | 19.58 | 3,114,960 | +0.47(+2.46%) |
Mar 20, 2019 | 18.92 | 19.44 | 18.92 | 19.11 | 2,579,769 | +0.14(+0.72%) |
Mar 19, 2019 | 19.40 | 19.59 | 18.95 | 18.98 | 3,479,345 | -0.24(-1.25%) |
Mar 18, 2019 | 19.12 | 19.49 | 18.80 | 19.22 | 4,498,217 | -0.59(-2.98%) |
Mar 15, 2019 | 20.06 | 20.38 | 19.74 | 19.81 | 6,413,057 | -0.27(-1.36%) |
Mar 14, 2019 | 20.69 | 20.84 | 19.99 | 20.08 | 3,832,756 | -0.68(-3.29%) |
Mar 13, 2019 | 20.69 | 20.85 | 20.53 | 20.76 | 2,700,588 | +0.29(+1.41%) |
Mar 12, 2019 | 20.40 | 20.58 | 20.22 | 20.47 | 2,418,843 | +0.14(+0.71%) |
Mar 11, 2019 | 20.02 | 20.62 | 19.99 | 20.33 | 2,573,420 | +0.48(+2.40%) |
Mar 08, 2019 | 19.98 | 20.08 | 19.64 | 19.85 | 3,256,883 | -0.29(-1.44%) |
Mar 07, 2019 | 20.55 | 20.62 | 20.02 | 20.14 | 3,242,281 | -0.48(-2.31%) |
Mar 06, 2019 | 20.60 | 20.94 | 20.50 | 20.62 | 2,190,187 | +0.12(+0.58%) |
Mar 05, 2019 | 20.75 | 20.82 | 20.44 | 20.50 | 2,283,982 | -0.30(-1.43%) |
Mar 04, 2019 | 21.28 | 21.49 | 20.51 | 20.80 | 3,116,446 | -0.38(-1.81%) |