Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.25 | 20.07 | 19.07 | 19.42 | 1,228,900 | -0.25(-1.27%) |
May 30, 2019 | 19.34 | 19.89 | 19.30 | 19.67 | 1,060,123 | +0.28(+1.44%) |
May 29, 2019 | 18.66 | 19.47 | 18.53 | 19.39 | 1,354,074 | +0.44(+2.32%) |
May 28, 2019 | 18.79 | 19.00 | 18.43 | 18.95 | 1,134,261 | +0.14(+0.74%) |
May 24, 2019 | 19.52 | 19.68 | 18.71 | 18.81 | 1,031,900 | -0.47(-2.44%) |
May 23, 2019 | 20.99 | 20.99 | 19.04 | 19.28 | 1,955,118 | -2.28(-10.58%) |
May 22, 2019 | 22.46 | 22.57 | 21.19 | 21.56 | 1,032,909 | -1.25(-5.48%) |
May 21, 2019 | 22.80 | 23.03 | 22.34 | 22.81 | 1,177,768 | +0.13(+0.57%) |
May 20, 2019 | 23.31 | 23.71 | 22.64 | 22.68 | 902,343 | -0.66(-2.83%) |
May 17, 2019 | 23.92 | 24.10 | 23.34 | 23.34 | 979,200 | -0.71(-2.95%) |
May 16, 2019 | 22.60 | 24.15 | 22.54 | 24.05 | 1,926,519 | +1.53(+6.79%) |
May 15, 2019 | 21.68 | 22.87 | 21.50 | 22.52 | 1,900,045 | +0.45(+2.04%) |
May 14, 2019 | 21.34 | 22.14 | 21.21 | 22.07 | 1,053,007 | +0.97(+4.60%) |
May 13, 2019 | 21.30 | 21.83 | 20.68 | 21.10 | 1,281,305 | -0.45(-2.09%) |
May 10, 2019 | 21.03 | 21.69 | 20.45 | 21.55 | 1,765,900 | +0.68(+3.26%) |
May 09, 2019 | 21.04 | 21.20 | 20.10 | 20.87 | 2,160,939 | -0.45(-2.11%) |
May 08, 2019 | 22.50 | 22.84 | 20.33 | 21.32 | 2,852,395 | -0.85(-3.83%) |
May 07, 2019 | 22.47 | 22.85 | 21.95 | 22.17 | 1,310,728 | -0.60(-2.64%) |
May 06, 2019 | 22.15 | 22.95 | 22.00 | 22.77 | 1,015,749 | +0.32(+1.43%) |
May 03, 2019 | 22.13 | 22.53 | 21.97 | 22.45 | 850,700 | +0.51(+2.32%) |
May 02, 2019 | 21.56 | 22.23 | 21.04 | 21.94 | 1,400,888 | +0.20(+0.92%) |
May 01, 2019 | 22.29 | 22.64 | 21.74 | 21.74 | 1,542,746 | -0.39(-1.76%) |
Apr 30, 2019 | 23.50 | 23.51 | 21.69 | 22.13 | 1,771,401 | -1.08(-4.65%) |
Apr 29, 2019 | 23.23 | 23.46 | 22.86 | 23.21 | 861,106 | -0.02(-0.09%) |
Apr 26, 2019 | 23.06 | 23.58 | 22.72 | 23.23 | 661,400 | -0.02(-0.09%) |
Apr 25, 2019 | 23.34 | 23.66 | 22.91 | 23.25 | 1,614,043 | -0.09(-0.39%) |
Apr 24, 2019 | 24.53 | 24.59 | 23.26 | 23.34 | 1,047,582 | -1.19(-4.85%) |
Apr 23, 2019 | 24.82 | 25.38 | 24.22 | 24.53 | 1,405,292 | -0.13(-0.53%) |
Apr 22, 2019 | 23.97 | 24.83 | 23.94 | 24.66 | 2,383,754 | +0.94(+3.96%) |
Apr 18, 2019 | 24.13 | 24.45 | 23.44 | 23.72 | 1,139,500 | -0.37(-1.54%) |
Apr 17, 2019 | 24.40 | 24.55 | 23.50 | 24.09 | 1,184,096 | -0.23(-0.95%) |
Apr 16, 2019 | 23.92 | 24.50 | 23.65 | 24.32 | 1,545,495 | +0.40(+1.67%) |
Apr 15, 2019 | 23.26 | 24.08 | 23.13 | 23.92 | 993,894 | +0.67(+2.88%) |
Apr 12, 2019 | 24.15 | 24.27 | 23.04 | 23.25 | 1,448,400 | -0.40(-1.69%) |
Apr 11, 2019 | 23.47 | 23.84 | 23.13 | 23.65 | 985,338 | +0.14(+0.60%) |
Apr 10, 2019 | 23.51 | 23.93 | 23.46 | 23.51 | 1,288,266 | +0.22(+0.94%) |
Apr 09, 2019 | 23.20 | 23.77 | 22.58 | 23.29 | 2,090,876 | -0.04(-0.17%) |
Apr 08, 2019 | 22.84 | 23.68 | 22.80 | 23.33 | 1,383,376 | +0.68(+3.00%) |
Apr 05, 2019 | 22.31 | 22.76 | 22.21 | 22.65 | 1,271,900 | +0.43(+1.94%) |
Apr 04, 2019 | 21.46 | 22.23 | 21.15 | 22.22 | 1,507,866 | +0.34(+1.55%) |
Apr 03, 2019 | 22.46 | 22.75 | 21.83 | 21.88 | 1,565,025 | -0.41(-1.84%) |
Apr 02, 2019 | 22.95 | 23.15 | 21.95 | 22.29 | 1,688,526 | -0.66(-2.88%) |
Apr 01, 2019 | 22.77 | 23.18 | 22.58 | 22.95 | 846,473 | +0.41(+1.82%) |
Mar 29, 2019 | 23.04 | 23.32 | 22.24 | 22.54 | 1,732,300 | -0.07(-0.31%) |
Mar 28, 2019 | 22.16 | 22.88 | 22.13 | 22.61 | 1,230,168 | +0.27(+1.21%) |
Mar 27, 2019 | 21.70 | 22.60 | 21.70 | 22.34 | 937,875 | +0.60(+2.76%) |
Mar 26, 2019 | 21.66 | 22.17 | 21.57 | 21.74 | 1,096,092 | +0.39(+1.83%) |
Mar 25, 2019 | 21.56 | 21.63 | 21.13 | 21.35 | 1,009,104 | -0.34(-1.57%) |
Mar 22, 2019 | 21.98 | 22.07 | 21.52 | 21.69 | 1,004,100 | -0.41(-1.86%) |
Mar 21, 2019 | 21.45 | 22.14 | 21.12 | 22.10 | 1,471,535 | +0.55(+2.55%) |
Mar 20, 2019 | 20.74 | 21.77 | 20.22 | 21.55 | 2,102,219 | +0.80(+3.86%) |
Mar 19, 2019 | 21.71 | 21.73 | 20.69 | 20.75 | 1,512,889 | -0.82(-3.80%) |
Mar 18, 2019 | 21.01 | 21.69 | 21.01 | 21.57 | 1,217,816 | +0.63(+3.01%) |
Mar 15, 2019 | 20.83 | 21.10 | 20.71 | 20.94 | 1,392,400 | +0.24(+1.16%) |
Mar 14, 2019 | 20.40 | 20.80 | 20.17 | 20.70 | 1,138,997 | +0.47(+2.32%) |
Mar 13, 2019 | 20.10 | 20.48 | 19.83 | 20.23 | 1,030,893 | +0.47(+2.38%) |
Mar 12, 2019 | 19.88 | 20.18 | 19.72 | 19.76 | 749,171 | -0.04(-0.20%) |
Mar 11, 2019 | 19.55 | 19.97 | 19.42 | 19.80 | 879,256 | +0.55(+2.86%) |
Mar 08, 2019 | 19.08 | 19.46 | 18.88 | 19.25 | 918,000 | -0.16(-0.82%) |
Mar 07, 2019 | 19.40 | 19.54 | 19.05 | 19.41 | 1,035,275 | +0.07(+0.36%) |
Mar 06, 2019 | 19.67 | 19.71 | 18.90 | 19.34 | 1,898,598 | -0.41(-2.08%) |
Mar 05, 2019 | 21.10 | 21.22 | 19.43 | 19.75 | 1,851,322 | -1.30(-6.18%) |
Mar 04, 2019 | 20.92 | 21.45 | 20.67 | 21.05 | 1,892,870 | +0.36(+1.74%) |