Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.00 | 18.47 | 17.86 | 18.18 | 5,011,570 | -0.05(-0.26%) |
May 30, 2019 | 18.34 | 18.57 | 18.14 | 18.23 | 3,909,289 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.41 | 17.21 | 18.35 | 6,661,951 | +0.66(+3.73%) |
May 28, 2019 | 17.96 | 18.05 | 17.65 | 17.69 | 2,649,002 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.66 | 17.26 | 17.51 | 2,891,964 | +0.11(+0.62%) |
May 23, 2019 | 17.79 | 17.79 | 17.12 | 17.40 | 6,330,633 | -0.67(-3.69%) |
May 22, 2019 | 18.30 | 18.37 | 17.92 | 18.07 | 4,892,530 | -0.34(-1.87%) |
May 21, 2019 | 18.37 | 18.51 | 18.24 | 18.41 | 3,079,493 | +0.16(+0.89%) |
May 20, 2019 | 18.30 | 18.46 | 18.23 | 18.25 | 2,748,429 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.63 | 18.28 | 18.36 | 3,071,765 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.98 | 18.67 | 18.72 | 2,644,967 | +0.01(+0.07%) |
May 15, 2019 | 18.59 | 18.87 | 18.49 | 18.71 | 2,414,941 | -0.05(-0.29%) |
May 14, 2019 | 18.47 | 18.84 | 18.37 | 18.76 | 2,734,769 | +0.45(+2.46%) |
May 13, 2019 | 18.99 | 19.09 | 18.30 | 18.31 | 9,199,853 | -0.76(-3.99%) |
May 10, 2019 | 19.11 | 19.19 | 18.74 | 19.07 | 2,938,139 | +0.09(+0.46%) |
May 09, 2019 | 19.08 | 19.26 | 18.64 | 18.99 | 4,280,282 | +0.07(+0.36%) |
May 08, 2019 | 18.64 | 19.16 | 18.63 | 18.92 | 5,499,552 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.74 | 18.49 | 18.65 | 2,857,122 | -0.24(-1.25%) |
May 06, 2019 | 18.62 | 18.91 | 18.56 | 18.89 | 2,952,510 | -0.05(-0.25%) |
May 03, 2019 | 19.11 | 19.16 | 18.84 | 18.93 | 2,962,044 | +0.02(+0.11%) |
May 02, 2019 | 19.26 | 19.40 | 18.89 | 18.91 | 3,697,374 | -0.58(-2.97%) |
May 01, 2019 | 20.16 | 20.28 | 19.48 | 19.49 | 4,003,118 | -0.70(-3.47%) |
Apr 30, 2019 | 20.48 | 20.56 | 20.10 | 20.19 | 2,021,236 | -0.20(-0.96%) |
Apr 29, 2019 | 20.25 | 20.48 | 20.21 | 20.39 | 1,661,458 | +0.13(+0.63%) |
Apr 26, 2019 | 20.22 | 20.27 | 19.72 | 20.26 | 3,480,513 | -0.05(-0.27%) |
Apr 25, 2019 | 20.58 | 20.63 | 20.31 | 20.31 | 3,333,986 | -0.28(-1.34%) |
Apr 24, 2019 | 21.09 | 21.14 | 20.44 | 20.59 | 2,945,054 | -0.57(-2.67%) |
Apr 23, 2019 | 20.91 | 21.34 | 20.77 | 21.16 | 5,417,119 | +0.22(+1.06%) |
Apr 22, 2019 | 21.32 | 21.40 | 20.92 | 20.93 | 3,640,613 | -0.16(-0.77%) |
Apr 18, 2019 | 21.09 | 21.14 | 20.88 | 21.09 | 3,329,664 | +0.00(+0.00%) |
Apr 17, 2019 | 20.62 | 21.11 | 20.41 | 21.09 | 6,653,399 | +0.69(+3.37%) |
Apr 16, 2019 | 19.98 | 20.45 | 19.90 | 20.41 | 2,920,198 | +0.46(+2.30%) |
Apr 15, 2019 | 20.08 | 20.19 | 19.86 | 19.95 | 2,294,066 | -0.13(-0.67%) |
Apr 12, 2019 | 20.34 | 20.52 | 20.06 | 20.08 | 3,394,992 | +0.13(+0.64%) |
Apr 11, 2019 | 19.77 | 20.19 | 19.67 | 19.96 | 9,208,373 | +0.00(+0.00%) |
Apr 10, 2019 | 19.75 | 20.03 | 19.71 | 19.96 | 4,481,433 | +0.20(+0.99%) |
Apr 09, 2019 | 19.69 | 19.81 | 19.46 | 19.76 | 5,125,639 | +0.07(+0.34%) |
Apr 08, 2019 | 19.39 | 19.80 | 19.38 | 19.69 | 3,029,663 | +0.38(+1.99%) |
Apr 05, 2019 | 18.70 | 19.33 | 18.66 | 19.31 | 3,689,415 | +0.65(+3.46%) |
Apr 04, 2019 | 18.64 | 18.78 | 18.24 | 18.66 | 3,376,029 | -0.01(-0.04%) |
Apr 03, 2019 | 18.91 | 19.13 | 18.57 | 18.67 | 6,333,742 | -0.06(-0.32%) |
Apr 02, 2019 | 18.89 | 18.92 | 18.58 | 18.73 | 3,070,854 | -0.09(-0.47%) |
Apr 01, 2019 | 18.72 | 18.90 | 18.64 | 18.82 | 5,226,950 | +0.30(+1.60%) |
Mar 29, 2019 | 18.76 | 18.87 | 18.42 | 18.52 | 4,036,694 | +0.03(+0.15%) |
Mar 28, 2019 | 18.20 | 18.55 | 18.16 | 18.49 | 2,653,131 | +0.20(+1.10%) |
Mar 27, 2019 | 18.66 | 18.78 | 18.21 | 18.29 | 4,748,311 | -0.41(-2.20%) |
Mar 26, 2019 | 18.27 | 18.92 | 18.23 | 18.70 | 4,374,763 | +0.50(+2.74%) |
Mar 25, 2019 | 18.42 | 18.60 | 18.16 | 18.21 | 4,974,051 | -0.36(-1.92%) |
Mar 22, 2019 | 18.89 | 18.97 | 18.47 | 18.56 | 2,747,945 | -0.60(-3.13%) |
Mar 21, 2019 | 18.86 | 19.24 | 18.85 | 19.16 | 3,719,095 | +0.29(+1.52%) |
Mar 20, 2019 | 18.38 | 18.99 | 18.34 | 18.88 | 5,272,170 | +0.40(+2.16%) |
Mar 19, 2019 | 18.81 | 19.00 | 18.42 | 18.48 | 4,442,618 | -0.15(-0.79%) |
Mar 18, 2019 | 18.51 | 18.73 | 18.37 | 18.62 | 3,688,254 | +0.20(+1.08%) |
Mar 15, 2019 | 18.50 | 18.70 | 18.31 | 18.42 | 4,224,016 | -0.20(-1.07%) |
Mar 14, 2019 | 18.52 | 18.80 | 18.48 | 18.62 | 5,156,959 | +0.07(+0.39%) |
Mar 13, 2019 | 18.39 | 18.68 | 18.30 | 18.55 | 3,375,376 | +0.41(+2.27%) |
Mar 12, 2019 | 18.14 | 18.32 | 18.02 | 18.14 | 3,591,904 | +0.07(+0.40%) |
Mar 11, 2019 | 17.95 | 18.16 | 17.79 | 18.06 | 4,024,176 | +0.28(+1.57%) |
Mar 08, 2019 | 17.66 | 17.81 | 17.07 | 17.79 | 5,818,592 | -0.37(-2.05%) |
Mar 07, 2019 | 17.76 | 18.34 | 17.61 | 18.16 | 6,905,004 | +0.42(+2.36%) |
Mar 06, 2019 | 18.09 | 18.09 | 17.68 | 17.74 | 6,240,316 | -0.41(-2.27%) |
Mar 05, 2019 | 18.22 | 18.26 | 17.99 | 18.15 | 4,993,282 | +0.02(+0.11%) |
Mar 04, 2019 | 18.80 | 18.80 | 17.71 | 18.13 | 7,449,978 | -0.85(-4.48%) |