Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.02 | 18.02 | 16.70 | 17.22 | 3,838,558 | -1.13(-6.17%) |
May 30, 2019 | 19.23 | 19.39 | 18.31 | 18.35 | 1,625,316 | -0.81(-4.24%) |
May 29, 2019 | 18.95 | 19.23 | 18.37 | 19.17 | 2,362,698 | +0.14(+0.72%) |
May 28, 2019 | 19.70 | 19.73 | 18.93 | 19.03 | 1,916,670 | -0.56(-2.84%) |
May 24, 2019 | 19.38 | 19.70 | 19.14 | 19.59 | 1,248,415 | +0.32(+1.66%) |
May 23, 2019 | 18.91 | 19.46 | 18.57 | 19.27 | 1,851,793 | +0.15(+0.76%) |
May 22, 2019 | 19.13 | 19.33 | 18.97 | 19.12 | 1,141,923 | -0.19(-0.99%) |
May 21, 2019 | 18.73 | 19.37 | 18.48 | 19.31 | 1,512,876 | +0.63(+3.37%) |
May 20, 2019 | 18.02 | 18.82 | 17.72 | 18.68 | 2,588,689 | +0.43(+2.35%) |
May 17, 2019 | 18.41 | 18.74 | 18.22 | 18.25 | 1,348,954 | -0.31(-1.67%) |
May 16, 2019 | 19.08 | 19.30 | 18.48 | 18.56 | 974,624 | -0.49(-2.59%) |
May 15, 2019 | 18.67 | 19.15 | 18.26 | 19.06 | 1,141,964 | +0.25(+1.31%) |
May 14, 2019 | 18.61 | 19.06 | 18.18 | 18.81 | 1,987,203 | +0.40(+2.18%) |
May 13, 2019 | 20.43 | 20.46 | 18.35 | 18.41 | 2,880,953 | -2.48(-11.89%) |
May 10, 2019 | 20.96 | 21.20 | 20.16 | 20.89 | 1,327,270 | -0.12(-0.56%) |
May 09, 2019 | 21.37 | 21.46 | 20.62 | 21.01 | 1,715,791 | -0.52(-2.42%) |
May 08, 2019 | 21.14 | 21.80 | 20.96 | 21.53 | 2,150,714 | +0.47(+2.25%) |
May 07, 2019 | 20.21 | 21.06 | 20.19 | 21.06 | 1,974,360 | +0.55(+2.67%) |
May 06, 2019 | 20.55 | 20.74 | 20.15 | 20.51 | 1,361,574 | -0.63(-2.98%) |
May 03, 2019 | 20.97 | 21.20 | 20.84 | 21.14 | 1,878,811 | +0.36(+1.71%) |
May 02, 2019 | 20.95 | 21.10 | 20.09 | 20.78 | 2,157,852 | -0.16(-0.78%) |
May 01, 2019 | 20.79 | 21.35 | 20.58 | 20.95 | 2,060,568 | +0.12(+0.56%) |
Apr 30, 2019 | 20.60 | 21.09 | 20.46 | 20.83 | 2,257,037 | +0.26(+1.27%) |
Apr 29, 2019 | 20.30 | 20.79 | 20.17 | 20.57 | 1,346,695 | +0.15(+0.75%) |
Apr 26, 2019 | 19.87 | 20.42 | 19.45 | 20.42 | 1,482,221 | +0.49(+2.48%) |
Apr 25, 2019 | 20.69 | 20.82 | 19.81 | 19.92 | 1,544,987 | -0.92(-4.40%) |
Apr 24, 2019 | 20.78 | 21.11 | 20.67 | 20.84 | 1,759,796 | +0.05(+0.26%) |
Apr 23, 2019 | 19.98 | 20.84 | 19.88 | 20.78 | 1,725,107 | +0.84(+4.24%) |
Apr 22, 2019 | 20.28 | 20.53 | 19.74 | 19.94 | 2,654,519 | -0.47(-2.29%) |
Apr 18, 2019 | 20.31 | 20.50 | 20.02 | 20.41 | 1,459,741 | +0.11(+0.53%) |
Apr 17, 2019 | 20.77 | 21.04 | 20.21 | 20.30 | 1,479,129 | -0.37(-1.78%) |
Apr 16, 2019 | 20.30 | 20.87 | 19.98 | 20.67 | 1,952,918 | +0.54(+2.68%) |
Apr 15, 2019 | 20.83 | 21.19 | 20.10 | 20.13 | 3,075,127 | -0.71(-3.41%) |
Apr 12, 2019 | 21.48 | 21.52 | 20.72 | 20.84 | 3,299,079 | -0.76(-3.54%) |
Apr 11, 2019 | 22.86 | 22.92 | 21.43 | 21.60 | 3,708,084 | -1.19(-5.20%) |
Apr 10, 2019 | 22.95 | 23.17 | 22.38 | 22.79 | 1,900,467 | +0.04(+0.20%) |
Apr 09, 2019 | 23.27 | 23.42 | 22.45 | 22.74 | 2,608,271 | -0.58(-2.50%) |
Apr 08, 2019 | 24.14 | 24.22 | 23.28 | 23.33 | 3,129,865 | -0.80(-3.31%) |
Apr 05, 2019 | 25.35 | 25.66 | 24.02 | 24.13 | 3,285,057 | -1.30(-5.12%) |
Apr 04, 2019 | 25.16 | 26.03 | 25.04 | 25.43 | 2,979,266 | +0.45(+1.80%) |
Apr 03, 2019 | 25.21 | 25.97 | 24.41 | 24.98 | 6,149,559 | +0.13(+0.54%) |
Apr 02, 2019 | 25.19 | 25.46 | 24.38 | 24.85 | 2,334,644 | -0.36(-1.43%) |
Apr 01, 2019 | 24.58 | 25.35 | 24.27 | 25.21 | 1,962,601 | +0.80(+3.28%) |
Mar 29, 2019 | 25.00 | 25.01 | 24.09 | 24.41 | 1,395,640 | -0.48(-1.91%) |
Mar 28, 2019 | 24.54 | 25.11 | 24.40 | 24.88 | 1,353,950 | +0.40(+1.65%) |
Mar 27, 2019 | 23.58 | 24.64 | 23.54 | 24.48 | 1,288,533 | +0.61(+2.56%) |
Mar 26, 2019 | 23.76 | 24.43 | 23.52 | 23.87 | 1,454,932 | +0.31(+1.30%) |
Mar 25, 2019 | 23.65 | 24.22 | 23.33 | 23.56 | 1,330,950 | -0.22(-0.91%) |
Mar 22, 2019 | 24.14 | 24.44 | 23.54 | 23.78 | 1,349,345 | -0.75(-3.04%) |
Mar 21, 2019 | 23.65 | 24.70 | 23.52 | 24.52 | 1,241,092 | +0.74(+3.10%) |
Mar 20, 2019 | 24.30 | 24.43 | 23.52 | 23.79 | 1,268,011 | -0.59(-2.43%) |
Mar 19, 2019 | 24.49 | 25.05 | 24.20 | 24.38 | 1,097,499 | +0.04(+0.15%) |
Mar 18, 2019 | 24.47 | 24.67 | 24.19 | 24.34 | 1,464,021 | -0.04(-0.15%) |
Mar 15, 2019 | 24.53 | 25.47 | 24.24 | 24.38 | 2,085,948 | -0.14(-0.59%) |
Mar 14, 2019 | 24.64 | 24.77 | 24.19 | 24.52 | 1,009,389 | -0.12(-0.47%) |
Mar 13, 2019 | 24.11 | 24.98 | 23.95 | 24.64 | 1,349,843 | +0.75(+3.12%) |
Mar 12, 2019 | 24.59 | 24.59 | 23.42 | 23.89 | 1,644,997 | -0.70(-2.85%) |
Mar 11, 2019 | 23.59 | 24.65 | 23.59 | 24.59 | 1,684,838 | +1.05(+4.47%) |
Mar 08, 2019 | 23.04 | 23.64 | 22.76 | 23.54 | 1,284,576 | +0.16(+0.69%) |
Mar 07, 2019 | 23.09 | 23.72 | 22.55 | 23.38 | 1,573,755 | +0.15(+0.66%) |
Mar 06, 2019 | 25.03 | 25.14 | 23.15 | 23.23 | 2,084,894 | -1.73(-6.91%) |
Mar 05, 2019 | 24.80 | 25.21 | 24.59 | 24.95 | 952,903 | +0.22(+0.87%) |
Mar 04, 2019 | 26.15 | 26.38 | 24.70 | 24.74 | 1,704,987 | -1.14(-4.41%) |