Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.43 | 20.74 | 20.27 | 20.55 | 932,512 | -0.21(-1.00%) |
May 30, 2019 | 20.61 | 20.88 | 20.53 | 20.76 | 558,146 | +0.23(+1.13%) |
May 29, 2019 | 20.37 | 20.75 | 19.51 | 20.53 | 1,074,075 | +0.01(+0.04%) |
May 28, 2019 | 20.17 | 20.70 | 20.16 | 20.52 | 756,507 | +0.31(+1.53%) |
May 24, 2019 | 20.24 | 20.54 | 20.02 | 20.21 | 1,338,114 | +0.13(+0.64%) |
May 23, 2019 | 20.00 | 20.29 | 19.69 | 20.08 | 657,454 | -0.10(-0.51%) |
May 22, 2019 | 20.66 | 20.74 | 20.14 | 20.18 | 920,076 | -0.50(-2.42%) |
May 21, 2019 | 20.48 | 20.84 | 20.43 | 20.68 | 819,718 | +0.21(+1.01%) |
May 20, 2019 | 20.79 | 20.92 | 20.32 | 20.48 | 619,403 | -0.48(-2.30%) |
May 17, 2019 | 21.03 | 21.15 | 20.80 | 20.96 | 757,688 | -0.04(-0.21%) |
May 16, 2019 | 21.05 | 21.44 | 20.92 | 21.00 | 682,531 | +0.00(+0.00%) |
May 15, 2019 | 21.00 | 21.41 | 20.68 | 21.00 | 859,960 | +0.00(+0.00%) |
May 14, 2019 | 20.64 | 21.18 | 20.38 | 21.00 | 898,698 | +0.39(+1.88%) |
May 13, 2019 | 21.60 | 21.71 | 20.41 | 20.61 | 1,424,529 | -1.22(-5.60%) |
May 10, 2019 | 21.53 | 21.88 | 21.17 | 21.84 | 1,027,702 | +0.31(+1.44%) |
May 09, 2019 | 22.41 | 22.63 | 21.15 | 21.53 | 2,626,298 | -1.09(-4.80%) |
May 08, 2019 | 22.87 | 23.04 | 21.87 | 22.61 | 1,700,831 | -0.17(-0.76%) |
May 07, 2019 | 21.36 | 22.83 | 21.28 | 22.79 | 4,662,400 | +1.21(+5.59%) |
May 06, 2019 | 21.11 | 21.71 | 20.91 | 21.58 | 1,463,982 | +0.26(+1.21%) |
May 03, 2019 | 21.32 | 21.48 | 21.16 | 21.32 | 2,173,696 | +0.10(+0.49%) |
May 02, 2019 | 21.02 | 21.33 | 20.88 | 21.22 | 1,076,683 | +0.12(+0.57%) |
May 01, 2019 | 21.54 | 21.58 | 21.09 | 21.10 | 971,922 | -0.38(-1.76%) |
Apr 30, 2019 | 21.47 | 21.50 | 21.26 | 21.48 | 1,023,197 | +0.09(+0.40%) |
Apr 29, 2019 | 21.12 | 21.49 | 20.93 | 21.39 | 1,701,290 | +0.38(+1.80%) |
Apr 26, 2019 | 21.00 | 21.48 | 20.85 | 21.01 | 1,166,076 | -0.41(-1.93%) |
Apr 25, 2019 | 21.17 | 21.49 | 20.77 | 21.42 | 1,116,326 | +0.44(+2.09%) |
Apr 24, 2019 | 20.13 | 21.11 | 20.10 | 20.98 | 1,670,614 | +0.88(+4.37%) |
Apr 23, 2019 | 19.72 | 20.16 | 19.40 | 20.11 | 1,457,877 | +0.38(+1.92%) |
Apr 22, 2019 | 19.35 | 20.48 | 19.30 | 19.73 | 4,488,842 | +1.32(+7.16%) |
Apr 18, 2019 | 18.29 | 18.62 | 18.10 | 18.41 | 1,368,645 | +0.06(+0.33%) |
Apr 17, 2019 | 17.67 | 18.36 | 17.48 | 18.35 | 1,604,844 | +0.69(+3.90%) |
Apr 16, 2019 | 17.60 | 17.71 | 17.20 | 17.66 | 1,010,549 | +0.01(+0.05%) |
Apr 15, 2019 | 17.69 | 17.79 | 17.56 | 17.65 | 752,819 | +0.00(+0.00%) |
Apr 12, 2019 | 17.82 | 17.87 | 17.50 | 17.65 | 1,956,965 | -0.12(-0.68%) |
Apr 11, 2019 | 17.69 | 17.87 | 17.53 | 17.77 | 1,220,600 | +0.03(+0.15%) |
Apr 10, 2019 | 17.75 | 18.01 | 17.57 | 17.75 | 1,046,198 | +0.01(+0.07%) |
Apr 09, 2019 | 17.32 | 17.82 | 17.32 | 17.73 | 863,473 | +0.35(+2.01%) |
Apr 08, 2019 | 17.68 | 17.69 | 17.34 | 17.38 | 660,934 | -0.30(-1.70%) |
Apr 05, 2019 | 18.12 | 18.20 | 17.58 | 17.69 | 1,341,597 | -0.44(-2.42%) |
Apr 04, 2019 | 18.17 | 18.29 | 17.83 | 18.12 | 725,134 | -0.03(-0.19%) |
Apr 03, 2019 | 17.93 | 18.27 | 17.87 | 18.16 | 2,035,908 | +0.23(+1.30%) |
Apr 02, 2019 | 18.00 | 18.00 | 17.75 | 17.93 | 803,445 | -0.07(-0.38%) |
Apr 01, 2019 | 17.93 | 18.12 | 17.71 | 18.00 | 1,444,859 | +0.02(+0.10%) |
Mar 29, 2019 | 18.20 | 18.28 | 17.85 | 17.98 | 794,139 | -0.22(-1.18%) |
Mar 28, 2019 | 18.06 | 18.40 | 18.02 | 18.19 | 844,954 | +0.14(+0.76%) |
Mar 27, 2019 | 17.57 | 18.12 | 17.57 | 18.06 | 1,120,293 | +0.43(+2.44%) |
Mar 26, 2019 | 17.42 | 17.68 | 17.18 | 17.62 | 888,575 | +0.33(+1.89%) |
Mar 25, 2019 | 17.00 | 17.53 | 16.88 | 17.30 | 1,374,830 | +0.35(+2.08%) |
Mar 22, 2019 | 17.03 | 17.32 | 16.93 | 16.94 | 1,065,546 | -0.19(-1.11%) |
Mar 21, 2019 | 16.49 | 17.30 | 16.49 | 17.13 | 1,764,738 | +0.67(+4.08%) |
Mar 20, 2019 | 17.01 | 17.30 | 16.38 | 16.46 | 3,199,122 | -0.50(-2.95%) |
Mar 19, 2019 | 18.24 | 18.37 | 16.87 | 16.96 | 6,003,848 | -1.30(-7.12%) |
Mar 18, 2019 | 18.56 | 18.71 | 18.24 | 18.26 | 1,441,114 | -0.12(-0.66%) |
Mar 15, 2019 | 18.89 | 19.19 | 18.08 | 18.38 | 3,929,137 | +0.03(+0.19%) |
Mar 14, 2019 | 18.06 | 19.61 | 17.94 | 18.35 | 3,814,131 | +0.22(+1.24%) |
Mar 13, 2019 | 18.57 | 18.64 | 17.96 | 18.12 | 1,432,651 | -0.45(-2.41%) |
Mar 12, 2019 | 18.43 | 18.69 | 18.29 | 18.57 | 1,907,671 | +0.16(+0.84%) |
Mar 11, 2019 | 17.60 | 18.43 | 17.42 | 18.42 | 3,323,188 | +0.78(+4.39%) |
Mar 08, 2019 | 17.83 | 18.31 | 17.62 | 17.64 | 3,509,373 | -0.22(-1.21%) |
Mar 07, 2019 | 17.31 | 17.91 | 17.25 | 17.86 | 5,128,208 | +0.50(+2.88%) |
Mar 06, 2019 | 16.96 | 17.38 | 16.81 | 17.36 | 1,716,329 | +0.39(+2.28%) |
Mar 05, 2019 | 16.57 | 17.02 | 16.49 | 16.97 | 2,599,198 | +0.47(+2.87%) |
Mar 04, 2019 | 16.78 | 16.88 | 16.22 | 16.50 | 2,075,620 | -0.21(-1.24%) |