Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.00 | 20.09 | 18.81 | 19.50 | 20,783 | -0.28(-1.43%) |
May 30, 2019 | 19.38 | 20.22 | 19.38 | 19.78 | 270,979 | +0.46(+2.36%) |
May 29, 2019 | 18.41 | 19.32 | 18.22 | 19.32 | 336,922 | +0.82(+4.41%) |
May 28, 2019 | 18.48 | 18.68 | 17.94 | 18.51 | 33,570 | +0.67(+3.76%) |
May 24, 2019 | 18.20 | 18.23 | 17.69 | 17.84 | 7,510 | +0.17(+0.93%) |
May 23, 2019 | 17.67 | 17.98 | 17.27 | 17.67 | 11,264 | -0.40(-2.20%) |
May 22, 2019 | 18.47 | 18.47 | 18.06 | 18.07 | 120,083 | +0.00(+0.00%) |
May 21, 2019 | 17.02 | 18.18 | 16.79 | 18.07 | 163,722 | +1.28(+7.64%) |
May 20, 2019 | 16.18 | 16.84 | 16.07 | 16.79 | 13,595 | +0.62(+3.85%) |
May 17, 2019 | 16.48 | 16.93 | 16.01 | 16.16 | 255,367 | -0.75(-4.41%) |
May 16, 2019 | 17.53 | 17.71 | 16.83 | 16.91 | 19,539 | -0.85(-4.78%) |
May 15, 2019 | 17.31 | 18.11 | 17.14 | 17.76 | 170,768 | -0.55(-3.03%) |
May 14, 2019 | 18.34 | 18.52 | 17.98 | 18.31 | 29,249 | +0.32(+1.78%) |
May 13, 2019 | 18.47 | 18.52 | 17.82 | 17.99 | 48,781 | -1.76(-8.90%) |
May 10, 2019 | 19.32 | 19.92 | 18.61 | 19.75 | 22,223 | +0.15(+0.79%) |
May 09, 2019 | 19.56 | 19.92 | 18.83 | 19.59 | 24,814 | -0.83(-4.05%) |
May 08, 2019 | 20.44 | 20.85 | 20.31 | 20.42 | 37,433 | +0.65(+3.29%) |
May 07, 2019 | 19.67 | 19.77 | 18.92 | 19.77 | 46,870 | -0.80(-3.88%) |
May 06, 2019 | 20.18 | 20.72 | 20.17 | 20.57 | 36,497 | -0.94(-4.38%) |
May 03, 2019 | 21.58 | 21.79 | 21.51 | 21.51 | 13,272 | +0.55(+2.64%) |
May 02, 2019 | 20.82 | 21.17 | 20.81 | 20.95 | 47,970 | -0.08(-0.37%) |
May 01, 2019 | 22.11 | 22.40 | 20.96 | 21.03 | 26,456 | -1.11(-5.00%) |
Apr 30, 2019 | 21.90 | 22.15 | 21.38 | 22.14 | 5,778 | +0.05(+0.24%) |
Apr 29, 2019 | 22.70 | 22.70 | 21.99 | 22.09 | 5,999 | -0.21(-0.94%) |
Apr 26, 2019 | 22.08 | 22.50 | 22.08 | 22.30 | 3,395 | +0.21(+0.97%) |
Apr 25, 2019 | 21.43 | 22.21 | 21.35 | 22.08 | 29,083 | +0.75(+3.51%) |
Apr 24, 2019 | 22.08 | 22.08 | 20.95 | 21.33 | 33,832 | -1.41(-6.20%) |
Apr 23, 2019 | 22.79 | 22.84 | 22.16 | 22.74 | 26,168 | +0.49(+2.18%) |
Apr 22, 2019 | 22.29 | 22.71 | 22.09 | 22.26 | 28,286 | -0.29(-1.29%) |
Apr 18, 2019 | 22.52 | 22.92 | 21.81 | 22.55 | 80,561 | +0.56(+2.56%) |
Apr 17, 2019 | 22.87 | 22.87 | 21.23 | 21.99 | 46,373 | -0.43(-1.91%) |
Apr 16, 2019 | 21.83 | 22.76 | 21.82 | 22.41 | 146,195 | +0.30(+1.36%) |
Apr 15, 2019 | 22.61 | 22.61 | 21.87 | 22.11 | 316,091 | +0.06(+0.26%) |
Apr 12, 2019 | 22.95 | 23.37 | 21.87 | 22.05 | 36,010 | -1.49(-6.34%) |
Apr 11, 2019 | 24.06 | 24.06 | 22.84 | 23.55 | 158,494 | -1.33(-5.33%) |
Apr 10, 2019 | 24.82 | 24.93 | 24.51 | 24.87 | 164,619 | +0.46(+1.90%) |
Apr 09, 2019 | 24.67 | 24.67 | 23.96 | 24.41 | 199,104 | -0.66(-2.63%) |
Apr 08, 2019 | 24.26 | 25.16 | 24.24 | 25.07 | 18,851 | +0.83(+3.41%) |
Apr 05, 2019 | 23.68 | 24.34 | 23.48 | 24.24 | 25,927 | +0.74(+3.14%) |
Apr 04, 2019 | 22.00 | 23.53 | 21.96 | 23.50 | 123,077 | +1.42(+6.43%) |
Apr 03, 2019 | 23.23 | 23.41 | 21.95 | 22.08 | 13,530 | -0.58(-2.57%) |
Apr 02, 2019 | 23.24 | 23.27 | 22.08 | 22.67 | 114,121 | -0.29(-1.27%) |
Apr 01, 2019 | 22.87 | 23.49 | 22.80 | 22.96 | 294,419 | +1.16(+5.31%) |
Mar 29, 2019 | 21.92 | 22.36 | 21.58 | 21.80 | 39,611 | +0.62(+2.94%) |
Mar 28, 2019 | 20.09 | 21.55 | 19.96 | 21.18 | 29,498 | +0.82(+4.03%) |
Mar 27, 2019 | 21.59 | 21.59 | 20.26 | 20.36 | 202,304 | -2.32(-10.22%) |
Mar 26, 2019 | 22.48 | 22.69 | 22.16 | 22.68 | 15,849 | +0.92(+4.25%) |
Mar 25, 2019 | 21.53 | 22.09 | 21.32 | 21.75 | 43,631 | +0.43(+2.00%) |
Mar 22, 2019 | 23.26 | 23.46 | 21.07 | 21.32 | 78,194 | -3.89(-15.41%) |
Mar 21, 2019 | 25.31 | 25.31 | 24.03 | 25.21 | 155,338 | -1.36(-5.12%) |
Mar 20, 2019 | 26.15 | 27.17 | 25.83 | 26.57 | 3,604 | +0.16(+0.61%) |
Mar 19, 2019 | 26.72 | 27.21 | 26.23 | 26.41 | 16,303 | -0.04(-0.15%) |
Mar 18, 2019 | 25.57 | 26.45 | 25.57 | 26.45 | 23,375 | +1.20(+4.75%) |
Mar 15, 2019 | 24.71 | 25.46 | 24.71 | 25.25 | 24,334 | +0.89(+3.65%) |
Mar 14, 2019 | 24.64 | 24.64 | 24.18 | 24.36 | 3,187 | -0.71(-2.84%) |
Mar 13, 2019 | 24.22 | 25.25 | 24.09 | 25.07 | 29,328 | +0.79(+3.27%) |
Mar 12, 2019 | 24.20 | 24.84 | 24.15 | 24.28 | 15,123 | +0.23(+0.95%) |
Mar 11, 2019 | 23.07 | 24.20 | 23.03 | 24.05 | 78,020 | +2.00(+9.05%) |
Mar 08, 2019 | 21.46 | 22.12 | 21.46 | 22.05 | 1,443 | +0.38(+1.73%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.28 | 21.68 | 17,191 | -0.60(-2.68%) |
Mar 06, 2019 | 23.40 | 23.41 | 22.02 | 22.27 | 80,879 | -1.35(-5.71%) |
Mar 05, 2019 | 23.31 | 23.91 | 23.24 | 23.62 | 8,001 | +0.40(+1.74%) |
Mar 04, 2019 | 23.23 | 23.23 | 22.56 | 23.22 | 22,887 | -0.10(-0.42%) |