Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.62 | 17.78 | 17.25 | 17.37 | 1,132,013 | -0.55(-3.08%) |
May 30, 2019 | 18.34 | 18.69 | 17.85 | 17.92 | 774,225 | -0.51(-2.75%) |
May 29, 2019 | 18.67 | 18.67 | 18.07 | 18.43 | 989,429 | -0.57(-3.01%) |
May 28, 2019 | 19.53 | 19.68 | 18.97 | 19.00 | 862,522 | -0.56(-2.87%) |
May 24, 2019 | 19.85 | 20.03 | 19.24 | 19.56 | 937,445 | -0.23(-1.16%) |
May 23, 2019 | 20.58 | 20.67 | 19.60 | 19.79 | 828,286 | -1.04(-5.00%) |
May 22, 2019 | 21.40 | 21.65 | 20.69 | 20.83 | 755,062 | -0.76(-3.50%) |
May 21, 2019 | 20.98 | 21.68 | 20.51 | 21.59 | 863,092 | +0.63(+2.99%) |
May 20, 2019 | 20.97 | 21.22 | 20.68 | 20.96 | 951,596 | -0.18(-0.83%) |
May 17, 2019 | 21.63 | 21.92 | 21.11 | 21.14 | 878,814 | -0.76(-3.45%) |
May 16, 2019 | 22.07 | 22.53 | 21.89 | 21.89 | 490,967 | -0.18(-0.79%) |
May 15, 2019 | 21.90 | 22.11 | 21.34 | 22.07 | 622,700 | +0.01(+0.04%) |
May 14, 2019 | 22.09 | 22.38 | 21.61 | 22.06 | 925,242 | +0.05(+0.21%) |
May 13, 2019 | 23.04 | 23.04 | 21.97 | 22.01 | 891,762 | -1.48(-6.31%) |
May 10, 2019 | 23.66 | 23.74 | 23.02 | 23.50 | 518,776 | -0.29(-1.24%) |
May 09, 2019 | 23.32 | 24.06 | 23.05 | 23.79 | 540,781 | +0.24(+1.02%) |
May 08, 2019 | 23.80 | 23.88 | 23.38 | 23.55 | 413,742 | -0.26(-1.08%) |
May 07, 2019 | 24.40 | 24.69 | 23.65 | 23.81 | 390,921 | -0.80(-3.26%) |
May 06, 2019 | 24.24 | 24.69 | 24.09 | 24.61 | 411,831 | -0.08(-0.34%) |
May 03, 2019 | 24.03 | 24.78 | 23.95 | 24.69 | 732,671 | +0.76(+3.20%) |
May 02, 2019 | 23.74 | 24.05 | 23.59 | 23.93 | 594,272 | +0.21(+0.89%) |
May 01, 2019 | 24.22 | 24.26 | 23.68 | 23.72 | 612,391 | -0.44(-1.83%) |
Apr 30, 2019 | 24.36 | 24.59 | 23.86 | 24.16 | 712,607 | -0.30(-1.24%) |
Apr 29, 2019 | 24.93 | 25.33 | 24.44 | 24.46 | 470,058 | -0.40(-1.59%) |
Apr 26, 2019 | 24.76 | 25.09 | 24.56 | 24.86 | 430,286 | +0.02(+0.07%) |
Apr 25, 2019 | 25.46 | 25.69 | 24.82 | 24.84 | 571,919 | -0.86(-3.33%) |
Apr 24, 2019 | 25.09 | 26.00 | 25.09 | 25.70 | 539,295 | +0.66(+2.65%) |
Apr 23, 2019 | 24.99 | 25.23 | 24.72 | 25.03 | 496,754 | +0.17(+0.70%) |
Apr 22, 2019 | 26.01 | 26.25 | 24.60 | 24.86 | 649,797 | -0.52(-2.03%) |
Apr 18, 2019 | 24.89 | 25.48 | 24.16 | 25.37 | 542,011 | +0.39(+1.55%) |
Apr 17, 2019 | 25.55 | 25.92 | 24.96 | 24.99 | 658,229 | -0.47(-1.85%) |
Apr 16, 2019 | 24.68 | 25.57 | 24.53 | 25.46 | 896,882 | +0.87(+3.56%) |
Apr 15, 2019 | 23.91 | 24.86 | 23.82 | 24.58 | 789,870 | +0.76(+3.21%) |
Apr 12, 2019 | 23.93 | 24.01 | 23.60 | 23.82 | 569,264 | +0.06(+0.27%) |
Apr 11, 2019 | 23.82 | 23.98 | 23.38 | 23.75 | 500,087 | -0.05(-0.19%) |
Apr 10, 2019 | 23.89 | 24.03 | 23.37 | 23.80 | 762,629 | +0.89(+3.90%) |
Apr 09, 2019 | 23.30 | 23.30 | 22.90 | 22.91 | 575,193 | -0.54(-2.32%) |
Apr 08, 2019 | 23.86 | 23.99 | 23.37 | 23.45 | 906,512 | -0.48(-2.00%) |
Apr 05, 2019 | 23.95 | 24.32 | 23.75 | 23.93 | 715,407 | +0.09(+0.39%) |
Apr 04, 2019 | 23.27 | 23.90 | 23.03 | 23.84 | 559,822 | +0.58(+2.49%) |
Apr 03, 2019 | 22.99 | 23.28 | 22.79 | 23.26 | 736,498 | +0.30(+1.32%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.76 | 22.95 | 552,648 | -0.37(-1.58%) |
Apr 01, 2019 | 23.03 | 23.41 | 22.89 | 23.32 | 581,754 | +0.58(+2.55%) |
Mar 29, 2019 | 22.80 | 22.86 | 22.41 | 22.74 | 842,332 | -0.01(-0.04%) |
Mar 28, 2019 | 22.70 | 22.94 | 22.10 | 22.75 | 581,408 | +0.26(+1.15%) |
Mar 27, 2019 | 21.69 | 22.64 | 21.69 | 22.49 | 645,169 | +0.83(+3.83%) |
Mar 26, 2019 | 22.13 | 22.38 | 21.56 | 21.66 | 751,869 | -0.30(-1.38%) |
Mar 25, 2019 | 21.40 | 22.10 | 21.05 | 21.97 | 1,069,846 | +0.38(+1.75%) |
Mar 22, 2019 | 22.57 | 22.86 | 21.07 | 21.59 | 2,235,722 | -2.06(-8.70%) |
Mar 21, 2019 | 23.54 | 24.17 | 23.39 | 23.65 | 1,147,977 | -0.06(-0.27%) |
Mar 20, 2019 | 23.69 | 23.99 | 23.42 | 23.71 | 701,018 | -0.01(-0.04%) |
Mar 19, 2019 | 24.89 | 24.89 | 23.69 | 23.72 | 863,886 | -1.20(-4.83%) |
Mar 18, 2019 | 24.43 | 25.18 | 24.41 | 24.92 | 714,566 | +0.50(+2.03%) |
Mar 15, 2019 | 24.87 | 25.12 | 24.36 | 24.43 | 728,107 | -0.47(-1.88%) |
Mar 14, 2019 | 25.11 | 25.11 | 24.43 | 24.89 | 632,048 | -0.36(-1.42%) |
Mar 13, 2019 | 25.01 | 25.46 | 24.65 | 25.25 | 459,853 | +0.29(+1.18%) |
Mar 12, 2019 | 25.17 | 25.17 | 24.68 | 24.96 | 448,070 | -0.21(-0.84%) |
Mar 11, 2019 | 25.28 | 25.42 | 24.98 | 25.17 | 525,361 | -0.07(-0.29%) |
Mar 08, 2019 | 26.56 | 26.56 | 25.12 | 25.24 | 628,572 | -1.52(-5.69%) |
Mar 07, 2019 | 27.29 | 27.29 | 26.57 | 26.77 | 541,614 | -0.67(-2.44%) |
Mar 06, 2019 | 28.00 | 28.12 | 27.43 | 27.44 | 366,083 | -0.51(-1.84%) |
Mar 05, 2019 | 28.17 | 28.18 | 27.82 | 27.95 | 257,749 | -0.09(-0.33%) |
Mar 04, 2019 | 28.51 | 28.66 | 27.70 | 28.04 | 443,170 | -0.43(-1.52%) |