Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.53 | 15.59 | 14.25 | 15.55 | 38,678,032 | -1.60(-9.32%) |
May 30, 2019 | 17.40 | 17.50 | 17.07 | 17.15 | 13,125,333 | -0.19(-1.10%) |
May 29, 2019 | 17.53 | 17.60 | 17.13 | 17.34 | 8,908,439 | -0.45(-2.53%) |
May 28, 2019 | 17.92 | 18.17 | 17.74 | 17.79 | 8,753,604 | -0.07(-0.42%) |
May 24, 2019 | 17.73 | 17.97 | 17.62 | 17.87 | 5,213,260 | +0.17(+0.94%) |
May 23, 2019 | 18.01 | 18.27 | 17.56 | 17.70 | 6,275,580 | -0.35(-1.94%) |
May 22, 2019 | 18.34 | 18.43 | 17.97 | 18.05 | 6,639,309 | -0.56(-3.00%) |
May 21, 2019 | 18.32 | 18.77 | 18.03 | 18.61 | 5,522,896 | +0.27(+1.45%) |
May 20, 2019 | 18.37 | 18.45 | 18.20 | 18.34 | 5,199,717 | -0.21(-1.12%) |
May 17, 2019 | 18.39 | 18.63 | 18.23 | 18.55 | 5,855,503 | +0.01(+0.04%) |
May 16, 2019 | 18.59 | 18.87 | 18.45 | 18.54 | 6,082,213 | -0.10(-0.54%) |
May 15, 2019 | 18.80 | 18.82 | 18.32 | 18.64 | 6,671,378 | -0.37(-1.97%) |
May 14, 2019 | 18.97 | 19.07 | 18.11 | 19.02 | 9,379,489 | +0.08(+0.44%) |
May 13, 2019 | 19.98 | 20.06 | 18.73 | 18.93 | 10,888,973 | -1.35(-6.65%) |
May 10, 2019 | 20.67 | 20.67 | 20.03 | 20.28 | 4,993,933 | -0.52(-2.48%) |
May 09, 2019 | 20.65 | 20.93 | 20.48 | 20.80 | 3,778,925 | -0.07(-0.32%) |
May 08, 2019 | 20.72 | 21.03 | 20.52 | 20.86 | 3,494,775 | +0.12(+0.56%) |
May 07, 2019 | 21.21 | 21.34 | 20.58 | 20.75 | 5,241,155 | -0.62(-2.88%) |
May 06, 2019 | 21.25 | 21.44 | 20.96 | 21.36 | 4,828,835 | -0.27(-1.23%) |
May 03, 2019 | 21.65 | 21.80 | 21.51 | 21.63 | 8,091,645 | +0.08(+0.39%) |
May 02, 2019 | 21.50 | 21.65 | 21.21 | 21.55 | 3,278,439 | +0.12(+0.58%) |
May 01, 2019 | 21.66 | 21.66 | 21.31 | 21.42 | 3,157,060 | -0.29(-1.34%) |
Apr 30, 2019 | 21.81 | 21.95 | 21.48 | 21.71 | 3,579,459 | -0.13(-0.61%) |
Apr 29, 2019 | 21.86 | 22.36 | 21.80 | 21.85 | 3,944,901 | +0.05(+0.23%) |
Apr 26, 2019 | 21.66 | 22.00 | 21.44 | 21.80 | 6,082,156 | +0.12(+0.58%) |
Apr 25, 2019 | 21.53 | 21.95 | 21.53 | 21.67 | 4,636,292 | +0.12(+0.58%) |
Apr 24, 2019 | 21.01 | 21.72 | 20.94 | 21.55 | 5,843,862 | +0.69(+3.31%) |
Apr 23, 2019 | 21.05 | 21.09 | 20.35 | 20.86 | 7,317,539 | -0.13(-0.63%) |
Apr 22, 2019 | 21.57 | 21.65 | 20.93 | 20.99 | 5,801,217 | -0.63(-2.93%) |
Apr 18, 2019 | 21.79 | 21.91 | 21.56 | 21.62 | 5,288,090 | -0.16(-0.73%) |
Apr 17, 2019 | 21.78 | 22.13 | 21.74 | 21.78 | 4,628,901 | +0.08(+0.38%) |
Apr 16, 2019 | 21.85 | 22.05 | 21.53 | 21.70 | 3,772,992 | -0.08(-0.38%) |
Apr 15, 2019 | 21.45 | 21.85 | 21.37 | 21.78 | 3,896,835 | +0.32(+1.47%) |
Apr 12, 2019 | 21.31 | 21.51 | 21.10 | 21.46 | 4,094,888 | +0.26(+1.22%) |
Apr 11, 2019 | 21.61 | 21.73 | 21.07 | 21.21 | 4,522,950 | -0.36(-1.66%) |
Apr 10, 2019 | 21.39 | 21.58 | 21.10 | 21.56 | 3,984,178 | +0.21(+0.97%) |
Apr 09, 2019 | 21.71 | 21.75 | 21.33 | 21.35 | 3,542,442 | -0.45(-2.05%) |
Apr 08, 2019 | 21.70 | 22.04 | 21.52 | 21.80 | 5,823,070 | +0.16(+0.72%) |
Apr 05, 2019 | 22.07 | 22.27 | 21.60 | 21.65 | 6,088,533 | -0.40(-1.83%) |
Apr 04, 2019 | 21.55 | 22.12 | 21.53 | 22.05 | 3,627,478 | +0.50(+2.34%) |
Apr 03, 2019 | 21.51 | 21.79 | 21.46 | 21.55 | 4,410,829 | +0.26(+1.24%) |
Apr 02, 2019 | 21.44 | 21.56 | 21.28 | 21.28 | 4,256,673 | -0.25(-1.15%) |
Apr 01, 2019 | 21.66 | 21.67 | 21.13 | 21.53 | 5,564,845 | -0.07(-0.31%) |
Mar 29, 2019 | 21.57 | 21.82 | 21.41 | 21.60 | 5,885,481 | +0.06(+0.27%) |
Mar 28, 2019 | 21.65 | 21.88 | 21.26 | 21.54 | 6,485,436 | +0.10(+0.46%) |
Mar 27, 2019 | 20.84 | 21.67 | 20.84 | 21.44 | 8,962,666 | +0.54(+2.61%) |
Mar 26, 2019 | 20.73 | 21.03 | 20.67 | 20.89 | 5,744,707 | +0.43(+2.10%) |
Mar 25, 2019 | 20.09 | 20.68 | 20.09 | 20.47 | 8,078,253 | +0.24(+1.18%) |
Mar 22, 2019 | 20.75 | 20.75 | 20.07 | 20.23 | 5,429,068 | -0.50(-2.39%) |
Mar 21, 2019 | 20.87 | 20.87 | 20.54 | 20.72 | 5,097,477 | -0.17(-0.83%) |
Mar 20, 2019 | 21.14 | 21.27 | 20.80 | 20.89 | 4,224,522 | -0.31(-1.44%) |
Mar 19, 2019 | 21.11 | 21.35 | 21.02 | 21.20 | 5,863,597 | +0.12(+0.55%) |
Mar 18, 2019 | 20.91 | 21.13 | 20.74 | 21.08 | 4,796,834 | +0.22(+1.07%) |
Mar 15, 2019 | 21.15 | 21.17 | 20.29 | 20.86 | 19,273,344 | -0.19(-0.90%) |
Mar 14, 2019 | 21.46 | 21.51 | 20.92 | 21.05 | 6,994,515 | -0.40(-1.85%) |
Mar 13, 2019 | 21.41 | 21.64 | 21.27 | 21.45 | 4,758,626 | +0.02(+0.12%) |
Mar 12, 2019 | 21.72 | 21.73 | 21.28 | 21.42 | 5,448,929 | -0.27(-1.26%) |
Mar 11, 2019 | 21.38 | 21.82 | 21.38 | 21.70 | 8,138,415 | +0.31(+1.43%) |
Mar 08, 2019 | 21.81 | 22.03 | 21.37 | 21.39 | 9,121,222 | -0.65(-2.96%) |
Mar 07, 2019 | 21.83 | 22.15 | 21.59 | 22.04 | 7,685,933 | +0.12(+0.53%) |
Mar 06, 2019 | 22.31 | 22.51 | 21.93 | 21.93 | 8,593,502 | -0.52(-2.32%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.31 | 22.45 | 10,124,579 | -0.44(-1.91%) |
Mar 04, 2019 | 24.33 | 24.41 | 22.80 | 22.88 | 19,619,536 | -1.46(-6.00%) |