Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.36 | 19.52 | 19.20 | 19.46 | 916,215 | +0.37(+1.92%) |
May 30, 2019 | 18.87 | 19.22 | 18.87 | 19.10 | 1,104,801 | +0.73(+3.99%) |
May 29, 2019 | 18.17 | 18.38 | 18.11 | 18.36 | 806,756 | +0.25(+1.37%) |
May 28, 2019 | 18.19 | 18.42 | 18.09 | 18.11 | 1,178,917 | +0.39(+2.21%) |
May 24, 2019 | 17.80 | 17.88 | 17.69 | 17.72 | 1,070,051 | +0.36(+2.06%) |
May 23, 2019 | 17.22 | 17.39 | 17.19 | 17.36 | 838,824 | +0.10(+0.59%) |
May 22, 2019 | 17.36 | 17.36 | 17.17 | 17.26 | 1,099,640 | -0.44(-2.50%) |
May 21, 2019 | 17.63 | 17.72 | 17.50 | 17.71 | 811,882 | -0.16(-0.91%) |
May 20, 2019 | 17.92 | 18.07 | 17.87 | 17.87 | 1,136,909 | +0.14(+0.82%) |
May 17, 2019 | 17.97 | 18.08 | 17.66 | 17.72 | 1,874,173 | -0.19(-1.05%) |
May 16, 2019 | 18.23 | 18.23 | 17.88 | 17.91 | 534,175 | -0.32(-1.78%) |
May 15, 2019 | 18.05 | 18.29 | 17.96 | 18.23 | 667,884 | -0.01(-0.05%) |
May 14, 2019 | 18.13 | 18.36 | 18.12 | 18.24 | 1,366,029 | +0.29(+1.62%) |
May 13, 2019 | 17.66 | 18.08 | 17.57 | 17.95 | 2,725,701 | -0.68(-3.66%) |
May 10, 2019 | 18.07 | 19.06 | 18.04 | 18.63 | 3,544,444 | +0.61(+3.36%) |
May 09, 2019 | 17.91 | 18.09 | 17.65 | 18.03 | 1,898,868 | -0.24(-1.31%) |
May 08, 2019 | 18.26 | 18.29 | 18.17 | 18.27 | 1,871,845 | -0.14(-0.79%) |
May 07, 2019 | 18.45 | 18.50 | 18.30 | 18.41 | 1,602,877 | -0.47(-2.48%) |
May 06, 2019 | 18.98 | 19.37 | 18.39 | 18.88 | 4,203,938 | -0.58(-2.98%) |
May 03, 2019 | 19.46 | 19.53 | 19.39 | 19.46 | 703,987 | +0.02(+0.09%) |
May 02, 2019 | 19.50 | 19.59 | 19.33 | 19.45 | 943,432 | -0.25(-1.26%) |
May 01, 2019 | 19.91 | 20.14 | 19.67 | 19.69 | 1,507,223 | -0.20(-0.99%) |
Apr 30, 2019 | 19.75 | 19.93 | 19.72 | 19.89 | 819,134 | +0.12(+0.60%) |
Apr 29, 2019 | 19.63 | 19.77 | 19.59 | 19.77 | 1,025,175 | +0.03(+0.13%) |
Apr 26, 2019 | 19.68 | 19.79 | 19.65 | 19.74 | 537,957 | +0.03(+0.17%) |
Apr 25, 2019 | 19.57 | 19.71 | 19.45 | 19.71 | 1,508,518 | -0.31(-1.53%) |
Apr 24, 2019 | 20.14 | 20.24 | 19.94 | 20.02 | 1,697,237 | -0.29(-1.43%) |
Apr 23, 2019 | 20.32 | 20.33 | 20.19 | 20.31 | 774,263 | +0.00(+0.00%) |
Apr 22, 2019 | 20.38 | 20.47 | 20.21 | 20.31 | 912,925 | -0.30(-1.45%) |
Apr 18, 2019 | 20.68 | 20.74 | 20.49 | 20.61 | 1,465,077 | -0.46(-2.19%) |
Apr 17, 2019 | 21.26 | 21.36 | 21.05 | 21.07 | 697,369 | +0.31(+1.48%) |
Apr 16, 2019 | 20.41 | 20.92 | 20.41 | 20.76 | 1,013,921 | +0.38(+1.84%) |
Apr 15, 2019 | 20.49 | 20.49 | 20.14 | 20.38 | 1,104,026 | -0.06(-0.29%) |
Apr 12, 2019 | 20.48 | 20.62 | 20.35 | 20.44 | 2,435,112 | -0.15(-0.75%) |
Apr 11, 2019 | 20.96 | 21.01 | 20.53 | 20.60 | 935,595 | -0.42(-1.99%) |
Apr 10, 2019 | 21.19 | 21.29 | 20.99 | 21.01 | 815,335 | -0.17(-0.80%) |
Apr 09, 2019 | 21.25 | 21.28 | 21.13 | 21.18 | 959,089 | -0.02(-0.08%) |
Apr 08, 2019 | 21.24 | 21.28 | 20.89 | 21.20 | 759,277 | -0.55(-2.55%) |
Apr 05, 2019 | 21.82 | 21.90 | 21.65 | 21.76 | 680,302 | -0.13(-0.58%) |
Apr 04, 2019 | 21.06 | 22.02 | 21.04 | 21.88 | 2,423,042 | +1.04(+4.99%) |
Apr 03, 2019 | 20.84 | 21.00 | 20.65 | 20.84 | 1,571,171 | +0.12(+0.58%) |
Apr 02, 2019 | 21.04 | 21.07 | 20.30 | 20.72 | 1,076,149 | -0.44(-2.06%) |
Apr 01, 2019 | 20.87 | 21.24 | 20.65 | 21.16 | 1,283,238 | +0.46(+2.23%) |
Mar 29, 2019 | 20.37 | 20.71 | 20.28 | 20.70 | 1,240,538 | +0.58(+2.88%) |
Mar 28, 2019 | 20.20 | 20.47 | 20.02 | 20.12 | 3,482,064 | -0.10(-0.51%) |
Mar 27, 2019 | 20.62 | 20.76 | 20.16 | 20.22 | 3,989,312 | -1.68(-7.67%) |
Mar 26, 2019 | 21.76 | 21.96 | 21.27 | 21.90 | 2,002,063 | +0.14(+0.67%) |
Mar 25, 2019 | 21.61 | 21.80 | 21.46 | 21.76 | 1,595,773 | +1.08(+5.24%) |
Mar 22, 2019 | 22.11 | 22.11 | 20.61 | 20.67 | 2,182,549 | -2.39(-10.36%) |
Mar 21, 2019 | 22.97 | 23.07 | 22.84 | 23.06 | 756,166 | -0.24(-1.02%) |
Mar 20, 2019 | 23.08 | 23.50 | 22.92 | 23.30 | 420,129 | -0.05(-0.22%) |
Mar 19, 2019 | 23.49 | 23.51 | 23.27 | 23.35 | 338,958 | +0.03(+0.15%) |
Mar 18, 2019 | 23.27 | 23.37 | 23.21 | 23.32 | 316,506 | +0.15(+0.66%) |
Mar 15, 2019 | 22.94 | 23.19 | 22.92 | 23.16 | 404,523 | +0.34(+1.50%) |
Mar 14, 2019 | 22.75 | 22.84 | 22.70 | 22.82 | 250,668 | +0.02(+0.07%) |
Mar 13, 2019 | 22.78 | 22.87 | 22.66 | 22.81 | 575,427 | +0.05(+0.23%) |
Mar 12, 2019 | 22.60 | 22.78 | 22.60 | 22.75 | 364,554 | +0.22(+0.98%) |
Mar 11, 2019 | 22.70 | 22.70 | 22.51 | 22.53 | 648,149 | -0.22(-0.97%) |
Mar 08, 2019 | 22.69 | 22.82 | 22.59 | 22.75 | 524,004 | +0.05(+0.23%) |
Mar 07, 2019 | 23.16 | 23.20 | 22.63 | 22.70 | 524,232 | -0.39(-1.70%) |
Mar 06, 2019 | 23.31 | 23.39 | 23.10 | 23.10 | 361,411 | -0.48(-2.03%) |
Mar 05, 2019 | 23.56 | 23.62 | 23.44 | 23.57 | 264,437 | -0.01(-0.04%) |
Mar 04, 2019 | 23.68 | 23.72 | 23.39 | 23.58 | 440,373 | +0.20(+0.84%) |