Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.32 | 19.48 | 19.16 | 19.42 | 918,139 | +0.37(+1.92%) |
May 30, 2019 | 18.83 | 19.18 | 18.83 | 19.06 | 1,107,120 | +0.73(+3.99%) |
May 29, 2019 | 18.14 | 18.34 | 18.08 | 18.32 | 808,450 | +0.25(+1.37%) |
May 28, 2019 | 18.15 | 18.38 | 18.05 | 18.08 | 1,181,392 | +0.39(+2.21%) |
May 24, 2019 | 17.76 | 17.84 | 17.65 | 17.69 | 1,072,298 | +0.36(+2.06%) |
May 23, 2019 | 17.18 | 17.35 | 17.16 | 17.33 | 840,585 | +0.10(+0.59%) |
May 22, 2019 | 17.32 | 17.32 | 17.13 | 17.23 | 1,101,949 | -0.44(-2.51%) |
May 21, 2019 | 17.59 | 17.69 | 17.46 | 17.67 | 813,587 | -0.16(-0.91%) |
May 20, 2019 | 17.88 | 18.03 | 17.83 | 17.83 | 1,139,296 | +0.14(+0.82%) |
May 17, 2019 | 17.93 | 18.04 | 17.63 | 17.69 | 1,878,108 | -0.19(-1.05%) |
May 16, 2019 | 18.19 | 18.19 | 17.84 | 17.87 | 535,297 | -0.32(-1.78%) |
May 15, 2019 | 18.02 | 18.26 | 17.92 | 18.20 | 669,286 | -0.01(-0.05%) |
May 14, 2019 | 18.09 | 18.32 | 18.09 | 18.20 | 1,368,897 | +0.29(+1.62%) |
May 13, 2019 | 17.63 | 18.04 | 17.53 | 17.91 | 2,731,423 | -0.68(-3.66%) |
May 10, 2019 | 18.03 | 19.02 | 18.00 | 18.60 | 3,551,885 | +0.60(+3.36%) |
May 09, 2019 | 17.87 | 18.05 | 17.61 | 17.99 | 1,902,854 | -0.24(-1.31%) |
May 08, 2019 | 18.22 | 18.26 | 18.13 | 18.23 | 1,875,774 | -0.14(-0.79%) |
May 07, 2019 | 18.41 | 18.46 | 18.26 | 18.37 | 1,606,242 | -0.47(-2.48%) |
May 06, 2019 | 18.94 | 19.33 | 18.35 | 18.84 | 4,212,763 | -0.58(-2.98%) |
May 03, 2019 | 19.42 | 19.49 | 19.34 | 19.42 | 705,465 | +0.02(+0.09%) |
May 02, 2019 | 19.46 | 19.55 | 19.29 | 19.40 | 945,413 | -0.25(-1.26%) |
May 01, 2019 | 19.86 | 20.09 | 19.63 | 19.65 | 1,510,387 | -0.20(-0.99%) |
Apr 30, 2019 | 19.71 | 19.89 | 19.68 | 19.85 | 820,854 | +0.12(+0.60%) |
Apr 29, 2019 | 19.59 | 19.73 | 19.55 | 19.73 | 1,027,327 | +0.03(+0.13%) |
Apr 26, 2019 | 19.63 | 19.74 | 19.61 | 19.70 | 539,086 | +0.03(+0.17%) |
Apr 25, 2019 | 19.53 | 19.67 | 19.40 | 19.67 | 1,511,685 | -0.31(-1.53%) |
Apr 24, 2019 | 20.09 | 20.20 | 19.90 | 19.97 | 1,700,800 | -0.29(-1.43%) |
Apr 23, 2019 | 20.28 | 20.29 | 20.14 | 20.26 | 775,888 | +0.00(+0.00%) |
Apr 22, 2019 | 20.34 | 20.43 | 20.17 | 20.26 | 914,842 | -0.30(-1.45%) |
Apr 18, 2019 | 20.64 | 20.70 | 20.45 | 20.56 | 1,468,153 | -0.46(-2.19%) |
Apr 17, 2019 | 21.22 | 21.31 | 21.00 | 21.02 | 698,834 | +0.31(+1.48%) |
Apr 16, 2019 | 20.37 | 20.88 | 20.37 | 20.71 | 1,016,050 | +0.37(+1.84%) |
Apr 15, 2019 | 20.45 | 20.45 | 20.10 | 20.34 | 1,106,343 | -0.06(-0.29%) |
Apr 12, 2019 | 20.43 | 20.58 | 20.31 | 20.40 | 2,440,225 | -0.15(-0.75%) |
Apr 11, 2019 | 20.92 | 20.97 | 20.49 | 20.55 | 937,559 | -0.42(-1.99%) |
Apr 10, 2019 | 21.15 | 21.24 | 20.94 | 20.97 | 817,047 | -0.17(-0.81%) |
Apr 09, 2019 | 21.21 | 21.23 | 21.08 | 21.14 | 961,102 | -0.02(-0.08%) |
Apr 08, 2019 | 21.19 | 21.23 | 20.85 | 21.16 | 760,871 | -0.55(-2.55%) |
Apr 05, 2019 | 21.77 | 21.86 | 21.61 | 21.71 | 681,730 | -0.13(-0.58%) |
Apr 04, 2019 | 21.01 | 21.97 | 21.00 | 21.84 | 2,428,129 | +1.04(+4.99%) |
Apr 03, 2019 | 20.79 | 20.95 | 20.60 | 20.80 | 1,574,470 | +0.12(+0.58%) |
Apr 02, 2019 | 21.00 | 21.03 | 20.26 | 20.68 | 1,078,408 | -0.43(-2.06%) |
Apr 01, 2019 | 20.83 | 21.20 | 20.60 | 21.11 | 1,285,932 | +0.46(+2.23%) |
Mar 29, 2019 | 20.32 | 20.67 | 20.24 | 20.66 | 1,243,142 | +0.58(+2.88%) |
Mar 28, 2019 | 20.15 | 20.43 | 19.97 | 20.08 | 3,489,374 | -0.10(-0.51%) |
Mar 27, 2019 | 20.58 | 20.71 | 20.12 | 20.18 | 3,997,687 | -1.68(-7.67%) |
Mar 26, 2019 | 21.71 | 21.91 | 21.23 | 21.86 | 2,006,266 | +0.14(+0.67%) |
Mar 25, 2019 | 21.57 | 21.75 | 21.41 | 21.71 | 1,599,124 | +1.08(+5.24%) |
Mar 22, 2019 | 22.07 | 22.07 | 20.56 | 20.63 | 2,187,131 | -2.38(-10.36%) |
Mar 21, 2019 | 22.92 | 23.02 | 22.79 | 23.01 | 757,754 | -0.24(-1.02%) |
Mar 20, 2019 | 23.03 | 23.46 | 22.88 | 23.25 | 421,011 | -0.05(-0.22%) |
Mar 19, 2019 | 23.44 | 23.46 | 23.22 | 23.30 | 339,670 | +0.03(+0.15%) |
Mar 18, 2019 | 23.23 | 23.32 | 23.17 | 23.27 | 317,170 | +0.15(+0.66%) |
Mar 15, 2019 | 22.89 | 23.14 | 22.87 | 23.11 | 405,372 | +0.34(+1.49%) |
Mar 14, 2019 | 22.70 | 22.79 | 22.66 | 22.77 | 251,194 | +0.02(+0.07%) |
Mar 13, 2019 | 22.73 | 22.83 | 22.61 | 22.76 | 576,635 | +0.05(+0.23%) |
Mar 12, 2019 | 22.55 | 22.73 | 22.55 | 22.71 | 365,319 | +0.22(+0.98%) |
Mar 11, 2019 | 22.66 | 22.66 | 22.46 | 22.49 | 649,510 | -0.22(-0.97%) |
Mar 08, 2019 | 22.65 | 22.77 | 22.54 | 22.71 | 525,104 | +0.05(+0.23%) |
Mar 07, 2019 | 23.11 | 23.15 | 22.58 | 22.66 | 525,333 | -0.39(-1.70%) |
Mar 06, 2019 | 23.26 | 23.34 | 23.05 | 23.05 | 362,170 | -0.48(-2.03%) |
Mar 05, 2019 | 23.51 | 23.57 | 23.39 | 23.52 | 264,992 | -0.01(-0.04%) |
Mar 04, 2019 | 23.63 | 23.67 | 23.34 | 23.53 | 441,297 | +0.20(+0.84%) |