Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.06 | 19.10 | 17.00 | 18.36 | 2,066,800 | -0.76(-3.97%) |
May 30, 2019 | 19.59 | 19.74 | 19.01 | 19.12 | 1,558,441 | -0.40(-2.05%) |
May 29, 2019 | 20.40 | 20.52 | 19.41 | 19.52 | 995,900 | -0.99(-4.83%) |
May 28, 2019 | 20.35 | 20.60 | 20.18 | 20.51 | 1,296,425 | +0.19(+0.94%) |
May 24, 2019 | 20.16 | 20.62 | 20.10 | 20.32 | 691,900 | +0.26(+1.30%) |
May 23, 2019 | 20.90 | 20.98 | 19.98 | 20.06 | 479,021 | -1.13(-5.33%) |
May 22, 2019 | 21.22 | 21.40 | 21.00 | 21.19 | 352,801 | -0.10(-0.47%) |
May 21, 2019 | 21.53 | 21.73 | 21.27 | 21.29 | 452,890 | +0.09(+0.42%) |
May 20, 2019 | 21.08 | 21.45 | 20.56 | 21.20 | 388,021 | -0.09(-0.42%) |
May 17, 2019 | 21.26 | 21.66 | 21.24 | 21.29 | 538,700 | -0.16(-0.75%) |
May 16, 2019 | 21.17 | 21.79 | 21.16 | 21.45 | 410,910 | +0.29(+1.37%) |
May 15, 2019 | 20.62 | 21.41 | 20.50 | 21.16 | 343,583 | +0.36(+1.73%) |
May 14, 2019 | 20.66 | 20.99 | 20.50 | 20.80 | 548,607 | +0.14(+0.68%) |
May 13, 2019 | 20.51 | 20.82 | 20.28 | 20.66 | 901,289 | -0.37(-1.76%) |
May 10, 2019 | 20.53 | 21.17 | 20.38 | 21.03 | 600,700 | +0.30(+1.45%) |
May 09, 2019 | 20.75 | 20.76 | 20.12 | 20.73 | 532,708 | -0.23(-1.10%) |
May 08, 2019 | 21.28 | 21.59 | 20.93 | 20.96 | 569,622 | -0.39(-1.83%) |
May 07, 2019 | 22.42 | 22.47 | 21.15 | 21.35 | 495,497 | -1.02(-4.56%) |
May 06, 2019 | 21.52 | 22.60 | 21.30 | 22.37 | 1,004,800 | +0.29(+1.31%) |
May 03, 2019 | 21.78 | 22.13 | 21.63 | 22.08 | 1,259,400 | +0.45(+2.08%) |
May 02, 2019 | 21.64 | 22.14 | 21.42 | 21.63 | 506,644 | -0.12(-0.55%) |
May 01, 2019 | 22.02 | 22.08 | 21.67 | 21.75 | 746,127 | -0.16(-0.73%) |
Apr 30, 2019 | 21.49 | 21.98 | 21.46 | 21.91 | 792,488 | +0.46(+2.14%) |
Apr 29, 2019 | 20.70 | 21.68 | 20.70 | 21.45 | 787,934 | +0.73(+3.52%) |
Apr 26, 2019 | 20.63 | 20.85 | 20.52 | 20.72 | 350,100 | +0.10(+0.48%) |
Apr 25, 2019 | 20.37 | 20.73 | 20.24 | 20.62 | 548,356 | +0.22(+1.08%) |
Apr 24, 2019 | 20.54 | 20.61 | 19.99 | 20.40 | 488,144 | -0.14(-0.68%) |
Apr 23, 2019 | 20.25 | 20.66 | 20.21 | 20.54 | 545,590 | +0.42(+2.09%) |
Apr 22, 2019 | 19.85 | 20.25 | 19.80 | 20.12 | 755,590 | -0.17(-0.84%) |
Apr 18, 2019 | 21.00 | 21.05 | 20.21 | 20.29 | 961,000 | -0.81(-3.84%) |
Apr 17, 2019 | 21.62 | 21.64 | 21.05 | 21.10 | 785,042 | -0.40(-1.86%) |
Apr 16, 2019 | 21.40 | 21.73 | 21.35 | 21.50 | 684,234 | +0.15(+0.70%) |
Apr 15, 2019 | 21.50 | 21.85 | 21.02 | 21.35 | 945,643 | -0.23(-1.07%) |
Apr 12, 2019 | 21.76 | 21.89 | 21.39 | 21.58 | 466,000 | -0.06(-0.28%) |
Apr 11, 2019 | 21.80 | 21.97 | 21.32 | 21.64 | 377,786 | -0.20(-0.92%) |
Apr 10, 2019 | 21.47 | 22.06 | 21.47 | 21.84 | 667,049 | +0.34(+1.58%) |
Apr 09, 2019 | 21.43 | 21.69 | 21.38 | 21.50 | 501,094 | -0.07(-0.32%) |
Apr 08, 2019 | 21.54 | 21.77 | 21.30 | 21.57 | 495,360 | -0.15(-0.69%) |
Apr 05, 2019 | 21.93 | 22.00 | 21.45 | 21.72 | 613,100 | -0.12(-0.55%) |
Apr 04, 2019 | 21.98 | 22.18 | 21.49 | 21.84 | 572,878 | -0.14(-0.64%) |
Apr 03, 2019 | 22.10 | 22.32 | 21.88 | 21.98 | 632,669 | -0.03(-0.14%) |
Apr 02, 2019 | 21.62 | 22.08 | 21.24 | 22.01 | 1,054,246 | +0.42(+1.95%) |
Apr 01, 2019 | 22.08 | 22.32 | 21.46 | 21.59 | 904,430 | -0.27(-1.24%) |
Mar 29, 2019 | 21.64 | 21.88 | 21.34 | 21.86 | 1,844,800 | +0.42(+1.96%) |
Mar 28, 2019 | 21.24 | 21.58 | 21.06 | 21.44 | 742,433 | +0.27(+1.28%) |
Mar 27, 2019 | 21.05 | 21.61 | 20.52 | 21.17 | 1,075,182 | +0.00(+0.00%) |
Mar 26, 2019 | 21.24 | 21.76 | 21.02 | 21.17 | 911,855 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.18 | 20.56 | 21.14 | 839,755 | +0.26(+1.25%) |
Mar 22, 2019 | 21.98 | 22.04 | 20.37 | 20.88 | 1,648,000 | -1.24(-5.61%) |
Mar 21, 2019 | 22.00 | 22.20 | 21.62 | 22.12 | 1,674,282 | -0.01(-0.05%) |
Mar 20, 2019 | 22.18 | 22.51 | 21.91 | 22.13 | 1,515,566 | +0.09(+0.41%) |
Mar 19, 2019 | 22.35 | 22.62 | 21.85 | 22.04 | 5,274,984 | -0.96(-4.17%) |
Mar 18, 2019 | 22.50 | 23.32 | 22.24 | 23.00 | 2,404,512 | +0.34(+1.50%) |
Mar 15, 2019 | 22.64 | 22.84 | 22.35 | 22.66 | 1,569,200 | -0.13(-0.57%) |
Mar 14, 2019 | 22.37 | 23.06 | 22.28 | 22.79 | 1,459,912 | +0.33(+1.47%) |
Mar 13, 2019 | 22.30 | 23.04 | 22.12 | 22.46 | 1,179,909 | +0.34(+1.54%) |
Mar 12, 2019 | 23.01 | 23.06 | 21.79 | 22.12 | 1,596,084 | -0.94(-4.08%) |
Mar 11, 2019 | 22.71 | 23.28 | 22.65 | 23.06 | 1,216,327 | +0.58(+2.58%) |
Mar 08, 2019 | 21.66 | 22.73 | 21.66 | 22.48 | 1,726,700 | +0.05(+0.22%) |
Mar 07, 2019 | 20.37 | 23.17 | 20.00 | 22.43 | 5,366,686 | +2.06(+10.11%) |
Mar 06, 2019 | 19.62 | 20.49 | 19.61 | 20.37 | 2,876,032 | +0.69(+3.51%) |
Mar 05, 2019 | 18.84 | 19.74 | 18.83 | 19.68 | 1,386,337 | +0.86(+4.57%) |
Mar 04, 2019 | 19.34 | 19.50 | 18.36 | 18.82 | 1,372,744 | -0.45(-2.34%) |