Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.25 | 15.58 | 15.14 | 15.41 | 5,348,306 | -0.28(-1.81%) |
May 30, 2019 | 15.74 | 16.02 | 15.53 | 15.70 | 4,958,289 | +0.02(+0.11%) |
May 29, 2019 | 15.85 | 16.23 | 15.49 | 15.68 | 10,079,311 | -1.05(-6.30%) |
May 28, 2019 | 16.57 | 17.13 | 16.57 | 16.73 | 5,293,251 | +0.17(+1.02%) |
May 24, 2019 | 16.42 | 16.62 | 16.30 | 16.57 | 2,942,747 | +0.21(+1.30%) |
May 23, 2019 | 16.30 | 16.77 | 16.18 | 16.35 | 5,408,261 | -0.23(-1.39%) |
May 22, 2019 | 17.55 | 17.55 | 16.49 | 16.58 | 7,305,090 | -1.13(-6.35%) |
May 21, 2019 | 17.66 | 17.82 | 17.42 | 17.71 | 2,486,331 | +0.03(+0.15%) |
May 20, 2019 | 17.60 | 17.76 | 17.49 | 17.68 | 3,240,836 | -0.04(-0.20%) |
May 17, 2019 | 17.66 | 18.09 | 17.51 | 17.72 | 3,769,697 | -0.04(-0.25%) |
May 16, 2019 | 17.78 | 18.15 | 17.67 | 17.76 | 3,826,420 | +0.06(+0.35%) |
May 15, 2019 | 17.98 | 17.99 | 17.57 | 17.70 | 4,740,536 | -0.49(-2.68%) |
May 14, 2019 | 18.12 | 18.33 | 17.85 | 18.19 | 4,195,683 | +0.08(+0.44%) |
May 13, 2019 | 18.92 | 18.92 | 17.88 | 18.11 | 4,691,559 | -1.20(-6.20%) |
May 10, 2019 | 19.83 | 19.83 | 18.73 | 19.30 | 5,594,381 | -0.58(-2.94%) |
May 09, 2019 | 19.62 | 20.05 | 19.58 | 19.89 | 5,137,350 | -0.42(-2.05%) |
May 08, 2019 | 20.15 | 20.47 | 20.02 | 20.30 | 3,435,681 | +0.19(+0.93%) |
May 07, 2019 | 20.77 | 20.92 | 19.90 | 20.12 | 5,056,942 | -0.72(-3.44%) |
May 06, 2019 | 21.05 | 21.22 | 20.64 | 20.84 | 3,956,659 | -0.53(-2.49%) |
May 03, 2019 | 21.49 | 21.53 | 21.05 | 21.37 | 2,573,295 | +0.07(+0.33%) |
May 02, 2019 | 21.18 | 21.36 | 20.89 | 21.30 | 3,154,634 | +0.19(+0.92%) |
May 01, 2019 | 21.09 | 21.36 | 21.00 | 21.10 | 3,016,266 | +0.04(+0.17%) |
Apr 30, 2019 | 21.24 | 21.31 | 20.83 | 21.07 | 3,858,521 | -0.17(-0.79%) |
Apr 29, 2019 | 20.71 | 21.29 | 20.71 | 21.24 | 3,663,593 | +0.63(+3.05%) |
Apr 26, 2019 | 20.36 | 20.69 | 20.16 | 20.61 | 2,709,879 | +0.15(+0.74%) |
Apr 25, 2019 | 20.71 | 20.92 | 20.45 | 20.46 | 3,277,226 | -0.25(-1.20%) |
Apr 24, 2019 | 20.11 | 20.81 | 20.06 | 20.70 | 3,655,483 | +0.74(+3.68%) |
Apr 23, 2019 | 19.82 | 19.99 | 19.53 | 19.97 | 6,157,769 | +0.29(+1.49%) |
Apr 22, 2019 | 19.86 | 20.02 | 19.53 | 19.68 | 3,788,644 | -0.22(-1.11%) |
Apr 18, 2019 | 20.14 | 20.46 | 19.89 | 19.90 | 4,616,513 | -0.29(-1.45%) |
Apr 17, 2019 | 19.63 | 20.24 | 19.62 | 20.19 | 4,896,606 | +0.68(+3.50%) |
Apr 16, 2019 | 19.45 | 19.71 | 19.30 | 19.51 | 4,683,618 | +0.21(+1.10%) |
Apr 15, 2019 | 18.84 | 19.43 | 18.81 | 19.30 | 4,049,476 | +0.46(+2.45%) |
Apr 12, 2019 | 19.14 | 19.30 | 18.71 | 18.83 | 3,308,136 | -0.29(-1.53%) |
Apr 11, 2019 | 19.42 | 19.56 | 19.05 | 19.13 | 4,091,590 | -0.29(-1.52%) |
Apr 10, 2019 | 19.06 | 19.48 | 19.06 | 19.42 | 3,947,216 | +0.34(+1.80%) |
Apr 09, 2019 | 19.47 | 19.57 | 19.04 | 19.08 | 3,960,931 | -0.50(-2.56%) |
Apr 08, 2019 | 19.99 | 20.06 | 19.42 | 19.58 | 5,062,166 | -0.51(-2.54%) |
Apr 05, 2019 | 20.07 | 20.50 | 19.99 | 20.09 | 4,549,828 | +0.04(+0.22%) |
Apr 04, 2019 | 19.26 | 20.07 | 19.11 | 20.05 | 4,120,791 | +0.82(+4.26%) |
Apr 03, 2019 | 19.31 | 19.48 | 19.17 | 19.23 | 3,162,251 | +0.11(+0.55%) |
Apr 02, 2019 | 19.46 | 19.46 | 18.84 | 19.12 | 5,185,634 | -0.34(-1.76%) |
Apr 01, 2019 | 19.70 | 19.71 | 19.02 | 19.47 | 3,660,910 | -0.05(-0.27%) |
Mar 29, 2019 | 19.39 | 19.62 | 19.22 | 19.52 | 4,105,477 | +0.23(+1.19%) |
Mar 28, 2019 | 19.67 | 19.79 | 19.09 | 19.29 | 5,126,516 | -0.16(-0.82%) |
Mar 27, 2019 | 18.93 | 19.54 | 18.91 | 19.45 | 5,790,094 | +0.60(+3.18%) |
Mar 26, 2019 | 18.50 | 19.10 | 18.46 | 18.85 | 5,412,123 | +0.40(+2.20%) |
Mar 25, 2019 | 17.50 | 18.58 | 17.44 | 18.44 | 5,779,192 | +0.84(+4.75%) |
Mar 22, 2019 | 17.82 | 17.96 | 17.46 | 17.61 | 3,882,279 | -0.29(-1.62%) |
Mar 21, 2019 | 17.88 | 18.18 | 17.81 | 17.90 | 3,344,820 | -0.10(-0.54%) |
Mar 20, 2019 | 18.21 | 18.44 | 17.89 | 18.00 | 4,210,646 | -0.25(-1.35%) |
Mar 19, 2019 | 18.31 | 18.40 | 18.14 | 18.24 | 4,013,312 | -0.03(-0.14%) |
Mar 18, 2019 | 18.34 | 18.44 | 18.07 | 18.27 | 6,247,444 | -0.03(-0.14%) |
Mar 15, 2019 | 18.62 | 18.62 | 18.07 | 18.29 | 5,323,922 | -0.19(-1.05%) |
Mar 14, 2019 | 18.52 | 18.62 | 18.22 | 18.49 | 6,381,024 | -0.13(-0.71%) |
Mar 13, 2019 | 18.82 | 19.03 | 18.61 | 18.62 | 6,655,931 | -0.18(-0.98%) |
Mar 12, 2019 | 18.45 | 18.82 | 18.24 | 18.80 | 6,212,240 | +0.26(+1.42%) |
Mar 11, 2019 | 17.70 | 18.56 | 17.67 | 18.54 | 6,211,327 | +0.77(+4.36%) |
Mar 08, 2019 | 18.57 | 18.57 | 17.35 | 17.77 | 7,923,012 | -0.93(-4.99%) |
Mar 07, 2019 | 18.18 | 18.93 | 17.97 | 18.70 | 8,610,694 | -0.07(-0.38%) |
Mar 06, 2019 | 18.36 | 19.00 | 18.14 | 18.77 | 11,406,560 | +0.78(+4.36%) |
Mar 05, 2019 | 18.14 | 18.14 | 17.92 | 17.99 | 4,019,992 | +0.06(+0.34%) |
Mar 04, 2019 | 18.20 | 18.34 | 17.89 | 17.92 | 3,664,710 | -0.26(-1.45%) |