Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.99 | 16.58 | 15.85 | 15.99 | 2,029,424 | -0.47(-2.84%) |
May 30, 2019 | 17.19 | 17.48 | 16.45 | 16.46 | 1,861,311 | -0.78(-4.51%) |
May 29, 2019 | 16.74 | 17.27 | 16.38 | 17.23 | 2,214,485 | +0.17(+0.97%) |
May 28, 2019 | 17.48 | 17.61 | 17.01 | 17.07 | 2,348,452 | -0.11(-0.62%) |
May 24, 2019 | 17.69 | 17.81 | 16.93 | 17.18 | 2,436,995 | -0.15(-0.84%) |
May 23, 2019 | 18.59 | 18.59 | 17.23 | 17.32 | 2,912,966 | -1.80(-9.41%) |
May 22, 2019 | 19.99 | 20.18 | 19.09 | 19.12 | 1,896,359 | -1.02(-5.07%) |
May 21, 2019 | 19.62 | 20.18 | 19.44 | 20.14 | 1,127,427 | +0.68(+3.50%) |
May 20, 2019 | 19.44 | 19.70 | 19.31 | 19.46 | 1,199,109 | +0.01(+0.05%) |
May 17, 2019 | 19.88 | 20.03 | 19.44 | 19.45 | 1,281,628 | -0.78(-3.85%) |
May 16, 2019 | 20.21 | 20.61 | 19.98 | 20.23 | 1,673,528 | +0.18(+0.87%) |
May 15, 2019 | 19.18 | 20.25 | 19.08 | 20.05 | 1,519,456 | +0.59(+3.05%) |
May 14, 2019 | 18.96 | 19.72 | 18.84 | 19.46 | 2,426,032 | +0.66(+3.52%) |
May 13, 2019 | 19.14 | 19.41 | 18.74 | 18.80 | 2,268,976 | -0.57(-2.96%) |
May 10, 2019 | 19.21 | 19.47 | 18.70 | 19.37 | 1,643,342 | -0.01(-0.05%) |
May 09, 2019 | 18.90 | 19.54 | 18.71 | 19.38 | 2,028,096 | +0.27(+1.42%) |
May 08, 2019 | 18.57 | 19.32 | 18.56 | 19.11 | 2,082,351 | +0.61(+3.31%) |
May 07, 2019 | 18.54 | 18.65 | 18.08 | 18.50 | 1,781,868 | -0.45(-2.36%) |
May 06, 2019 | 18.06 | 19.08 | 17.94 | 18.95 | 1,762,034 | +0.32(+1.72%) |
May 03, 2019 | 18.20 | 18.70 | 17.88 | 18.63 | 1,978,529 | +0.69(+3.85%) |
May 02, 2019 | 18.04 | 18.28 | 17.27 | 17.93 | 3,625,541 | -0.29(-1.60%) |
May 01, 2019 | 19.21 | 19.35 | 18.23 | 18.23 | 3,458,453 | -0.92(-4.82%) |
Apr 30, 2019 | 19.50 | 19.55 | 18.77 | 19.15 | 1,728,208 | -0.09(-0.46%) |
Apr 29, 2019 | 19.08 | 19.38 | 18.81 | 19.24 | 1,512,194 | +0.06(+0.30%) |
Apr 26, 2019 | 19.84 | 19.89 | 18.92 | 19.18 | 2,308,781 | -0.98(-4.87%) |
Apr 25, 2019 | 20.62 | 20.78 | 20.15 | 20.16 | 1,458,420 | -0.46(-2.22%) |
Apr 24, 2019 | 21.40 | 21.41 | 20.61 | 20.62 | 1,639,558 | -0.58(-2.75%) |
Apr 23, 2019 | 21.18 | 21.64 | 20.80 | 21.20 | 1,790,112 | -0.09(-0.41%) |
Apr 22, 2019 | 20.62 | 21.32 | 20.36 | 21.29 | 2,164,376 | +1.04(+5.14%) |
Apr 18, 2019 | 20.28 | 20.49 | 20.13 | 20.25 | 1,566,023 | -0.11(-0.53%) |
Apr 17, 2019 | 20.67 | 20.72 | 20.19 | 20.36 | 1,499,307 | -0.12(-0.57%) |
Apr 16, 2019 | 20.38 | 20.62 | 20.03 | 20.47 | 1,545,359 | +0.22(+1.10%) |
Apr 15, 2019 | 20.21 | 20.48 | 19.94 | 20.25 | 2,269,560 | -0.13(-0.62%) |
Apr 12, 2019 | 19.94 | 20.42 | 19.85 | 20.38 | 3,739,084 | +1.49(+7.88%) |
Apr 11, 2019 | 19.52 | 19.63 | 18.24 | 18.89 | 3,558,106 | -0.84(-4.24%) |
Apr 10, 2019 | 19.67 | 19.79 | 19.31 | 19.72 | 2,002,308 | +0.32(+1.65%) |
Apr 09, 2019 | 19.37 | 19.76 | 19.07 | 19.40 | 3,090,278 | +0.01(+0.05%) |
Apr 08, 2019 | 19.10 | 19.82 | 19.10 | 19.39 | 2,608,390 | +0.39(+2.05%) |
Apr 05, 2019 | 18.03 | 19.23 | 18.03 | 19.00 | 2,766,733 | +1.03(+5.74%) |
Apr 04, 2019 | 17.43 | 18.15 | 17.42 | 17.97 | 3,155,621 | +0.50(+2.84%) |
Apr 03, 2019 | 18.98 | 19.12 | 17.43 | 17.48 | 3,099,604 | -1.45(-7.66%) |
Apr 02, 2019 | 19.07 | 19.38 | 18.76 | 18.93 | 2,311,260 | -0.14(-0.71%) |
Apr 01, 2019 | 19.05 | 19.20 | 18.79 | 19.06 | 1,453,038 | +0.26(+1.40%) |
Mar 29, 2019 | 19.50 | 19.58 | 18.62 | 18.80 | 2,335,000 | -0.35(-1.83%) |
Mar 28, 2019 | 18.91 | 19.48 | 18.87 | 19.15 | 3,857,642 | +0.07(+0.36%) |
Mar 27, 2019 | 19.01 | 19.41 | 18.82 | 19.08 | 2,166,895 | +0.11(+0.56%) |
Mar 26, 2019 | 18.75 | 19.43 | 18.64 | 18.98 | 2,203,017 | +0.65(+3.56%) |
Mar 25, 2019 | 18.28 | 18.42 | 17.76 | 18.32 | 1,925,304 | -0.07(-0.37%) |
Mar 22, 2019 | 19.09 | 19.15 | 18.08 | 18.39 | 2,804,056 | -1.06(-5.45%) |
Mar 21, 2019 | 19.05 | 19.70 | 18.98 | 19.45 | 2,894,394 | +0.34(+1.78%) |
Mar 20, 2019 | 18.44 | 19.53 | 18.38 | 19.11 | 2,853,815 | +0.57(+3.10%) |
Mar 19, 2019 | 18.79 | 18.95 | 18.44 | 18.54 | 3,108,462 | -0.07(-0.37%) |
Mar 18, 2019 | 18.18 | 18.67 | 18.13 | 18.61 | 3,265,064 | +0.43(+2.35%) |
Mar 15, 2019 | 17.72 | 18.34 | 17.68 | 18.18 | 3,472,682 | +0.16(+0.86%) |
Mar 14, 2019 | 18.03 | 18.31 | 17.97 | 18.02 | 1,931,989 | -0.07(-0.38%) |
Mar 13, 2019 | 18.00 | 18.54 | 17.80 | 18.09 | 3,640,150 | +0.40(+2.25%) |
Mar 12, 2019 | 16.85 | 17.75 | 16.74 | 17.69 | 3,223,333 | +0.99(+5.94%) |
Mar 11, 2019 | 16.47 | 16.86 | 16.25 | 16.70 | 1,668,840 | +0.46(+2.81%) |
Mar 08, 2019 | 16.53 | 16.53 | 15.93 | 16.24 | 1,855,764 | -0.47(-2.79%) |
Mar 07, 2019 | 17.03 | 17.15 | 16.64 | 16.71 | 1,568,147 | -0.28(-1.66%) |
Mar 06, 2019 | 17.68 | 17.68 | 16.85 | 16.99 | 2,881,860 | -0.83(-4.64%) |
Mar 05, 2019 | 17.55 | 17.85 | 17.12 | 17.82 | 2,307,288 | +0.32(+1.83%) |
Mar 04, 2019 | 17.72 | 17.82 | 17.15 | 17.50 | 2,733,505 | -0.04(-0.22%) |