Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.64 | 18.66 | 17.17 | 17.63 | 3,697,176 | -1.24(-6.59%) |
May 30, 2019 | 19.16 | 19.36 | 18.53 | 18.87 | 2,086,593 | -0.44(-2.30%) |
May 29, 2019 | 19.78 | 19.81 | 19.06 | 19.32 | 1,656,305 | -0.64(-3.23%) |
May 28, 2019 | 19.97 | 20.15 | 19.74 | 19.96 | 723,497 | -0.06(-0.32%) |
May 24, 2019 | 20.20 | 20.35 | 19.77 | 20.02 | 1,303,123 | -0.07(-0.36%) |
May 23, 2019 | 20.20 | 20.41 | 20.05 | 20.10 | 723,678 | -0.24(-1.16%) |
May 22, 2019 | 20.02 | 20.40 | 20.02 | 20.33 | 420,644 | +0.14(+0.67%) |
May 21, 2019 | 19.97 | 20.23 | 19.87 | 20.20 | 409,271 | +0.21(+1.04%) |
May 20, 2019 | 19.80 | 20.03 | 19.73 | 19.99 | 521,887 | +0.06(+0.32%) |
May 17, 2019 | 19.87 | 20.28 | 19.79 | 19.92 | 588,102 | -0.02(-0.09%) |
May 16, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 917,736 | -0.12(-0.59%) |
May 15, 2019 | 20.42 | 20.53 | 20.00 | 20.06 | 588,845 | -0.25(-1.25%) |
May 14, 2019 | 20.16 | 20.56 | 19.97 | 20.31 | 910,310 | +0.36(+1.82%) |
May 13, 2019 | 19.97 | 20.08 | 19.79 | 19.95 | 1,160,088 | -0.36(-1.79%) |
May 10, 2019 | 20.24 | 20.46 | 20.18 | 20.31 | 801,176 | -0.09(-0.44%) |
May 09, 2019 | 20.43 | 20.54 | 20.25 | 20.40 | 659,127 | -0.11(-0.53%) |
May 08, 2019 | 20.52 | 20.78 | 20.49 | 20.51 | 746,976 | -0.21(-1.01%) |
May 07, 2019 | 20.37 | 20.77 | 20.35 | 20.72 | 1,332,666 | +0.13(+0.62%) |
May 06, 2019 | 20.24 | 20.65 | 20.14 | 20.59 | 752,226 | +0.07(+0.35%) |
May 03, 2019 | 20.87 | 20.93 | 20.31 | 20.52 | 1,334,301 | -0.28(-1.35%) |
May 02, 2019 | 20.40 | 20.85 | 20.27 | 20.80 | 1,051,910 | +0.26(+1.28%) |
May 01, 2019 | 20.38 | 20.56 | 20.13 | 20.54 | 1,471,026 | +0.20(+0.98%) |
Apr 30, 2019 | 21.21 | 21.27 | 20.34 | 20.34 | 1,140,232 | -0.71(-3.36%) |
Apr 29, 2019 | 20.91 | 21.11 | 20.69 | 21.05 | 916,548 | +0.36(+1.76%) |
Apr 26, 2019 | 20.33 | 20.81 | 20.02 | 20.69 | 1,277,122 | +0.42(+2.06%) |
Apr 25, 2019 | 20.33 | 20.43 | 19.86 | 20.27 | 1,216,453 | -0.06(-0.31%) |
Apr 24, 2019 | 20.21 | 20.51 | 19.82 | 20.33 | 1,478,790 | +0.19(+0.95%) |
Apr 23, 2019 | 20.79 | 20.85 | 20.10 | 20.14 | 2,452,920 | -0.57(-2.76%) |
Apr 22, 2019 | 21.61 | 21.70 | 20.67 | 20.71 | 1,911,003 | -0.88(-4.08%) |
Apr 18, 2019 | 21.28 | 22.09 | 21.18 | 21.59 | 2,267,905 | +0.31(+1.45%) |
Apr 17, 2019 | 21.62 | 21.75 | 21.28 | 21.28 | 1,037,517 | -0.42(-1.92%) |
Apr 16, 2019 | 21.99 | 22.24 | 21.42 | 21.70 | 2,764,212 | -0.05(-0.25%) |
Apr 15, 2019 | 20.70 | 21.94 | 20.57 | 21.76 | 5,895,267 | +1.38(+6.77%) |
Apr 12, 2019 | 20.94 | 21.08 | 20.26 | 20.38 | 1,861,698 | -0.53(-2.52%) |
Apr 11, 2019 | 20.89 | 21.07 | 20.65 | 20.90 | 2,404,238 | +0.25(+1.23%) |
Apr 10, 2019 | 21.09 | 21.69 | 20.62 | 20.65 | 11,453,073 | +0.79(+3.98%) |
Apr 09, 2019 | 19.42 | 19.99 | 19.30 | 19.86 | 3,487,610 | +0.53(+2.72%) |
Apr 08, 2019 | 19.69 | 19.88 | 19.28 | 19.33 | 1,770,658 | -0.35(-1.80%) |
Apr 05, 2019 | 19.77 | 19.92 | 19.52 | 19.69 | 1,730,372 | +0.00(+0.00%) |
Apr 04, 2019 | 19.83 | 19.96 | 19.41 | 19.69 | 1,362,143 | -0.08(-0.41%) |
Apr 03, 2019 | 20.99 | 21.04 | 19.70 | 19.77 | 2,898,737 | -1.11(-5.30%) |
Apr 02, 2019 | 20.69 | 20.95 | 20.36 | 20.88 | 1,350,108 | +0.26(+1.28%) |
Apr 01, 2019 | 21.77 | 21.96 | 20.51 | 20.61 | 2,847,499 | -0.76(-3.57%) |
Mar 29, 2019 | 20.69 | 21.55 | 20.60 | 21.38 | 2,659,459 | +0.78(+3.79%) |
Mar 28, 2019 | 20.42 | 20.60 | 20.33 | 20.59 | 1,942,400 | +0.35(+1.75%) |
Mar 27, 2019 | 20.26 | 20.62 | 20.14 | 20.24 | 5,759,927 | +0.20(+1.00%) |
Mar 26, 2019 | 20.00 | 20.33 | 19.88 | 20.04 | 3,220,362 | +0.28(+1.42%) |
Mar 25, 2019 | 20.20 | 20.42 | 19.40 | 19.76 | 4,221,657 | -0.32(-1.58%) |
Mar 22, 2019 | 20.75 | 21.09 | 19.98 | 20.08 | 13,616,357 | -0.26(-1.29%) |