Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.85 | 18.85 | 18.29 | 18.49 | 4,144,000 | -0.69(-3.60%) |
May 30, 2019 | 19.30 | 19.42 | 18.95 | 19.18 | 2,717,077 | -0.03(-0.16%) |
May 29, 2019 | 19.30 | 19.43 | 19.08 | 19.21 | 1,674,448 | -0.24(-1.23%) |
May 28, 2019 | 19.50 | 19.94 | 19.38 | 19.45 | 2,024,916 | +0.05(+0.26%) |
May 24, 2019 | 19.56 | 19.60 | 19.24 | 19.40 | 956,800 | +0.01(+0.05%) |
May 23, 2019 | 19.41 | 19.47 | 19.15 | 19.39 | 1,601,539 | -0.28(-1.42%) |
May 22, 2019 | 19.48 | 19.85 | 19.48 | 19.67 | 1,104,985 | +0.14(+0.72%) |
May 21, 2019 | 19.46 | 19.64 | 19.44 | 19.53 | 994,814 | +0.28(+1.45%) |
May 20, 2019 | 19.30 | 19.59 | 19.06 | 19.25 | 1,259,385 | -0.42(-2.14%) |
May 17, 2019 | 19.72 | 20.05 | 19.54 | 19.67 | 2,130,900 | -0.29(-1.45%) |
May 16, 2019 | 19.53 | 20.10 | 19.53 | 19.96 | 1,598,239 | +0.42(+2.15%) |
May 15, 2019 | 19.12 | 19.82 | 19.10 | 19.54 | 1,855,268 | +0.17(+0.88%) |
May 14, 2019 | 19.00 | 19.52 | 18.97 | 19.37 | 925,544 | +0.50(+2.65%) |
May 13, 2019 | 19.67 | 19.78 | 18.87 | 18.87 | 1,922,032 | -1.37(-6.77%) |
May 10, 2019 | 20.03 | 20.38 | 19.70 | 20.24 | 1,236,700 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.45 | 19.61 | 20.23 | 1,045,603 | +0.10(+0.50%) |
May 08, 2019 | 20.00 | 20.27 | 19.84 | 20.13 | 1,109,744 | +0.10(+0.50%) |
May 07, 2019 | 20.52 | 20.75 | 19.83 | 20.03 | 1,888,560 | -0.76(-3.66%) |
May 06, 2019 | 20.25 | 20.88 | 20.09 | 20.79 | 1,341,843 | -0.02(-0.10%) |
May 03, 2019 | 20.40 | 20.84 | 20.40 | 20.81 | 925,200 | +0.47(+2.31%) |
May 02, 2019 | 20.16 | 20.57 | 19.96 | 20.34 | 918,630 | +0.12(+0.59%) |
May 01, 2019 | 20.79 | 20.80 | 20.21 | 20.22 | 1,008,394 | -0.40(-1.94%) |
Apr 30, 2019 | 20.78 | 20.85 | 20.32 | 20.62 | 1,302,072 | -0.07(-0.34%) |
Apr 29, 2019 | 20.53 | 21.19 | 20.47 | 20.69 | 1,553,333 | +0.24(+1.17%) |
Apr 26, 2019 | 20.17 | 20.54 | 20.00 | 20.45 | 1,279,300 | +0.32(+1.59%) |
Apr 25, 2019 | 20.44 | 20.69 | 19.98 | 20.13 | 1,504,817 | -0.42(-2.04%) |
Apr 24, 2019 | 20.37 | 20.67 | 20.31 | 20.55 | 1,801,908 | +0.29(+1.43%) |
Apr 23, 2019 | 19.93 | 20.39 | 19.74 | 20.26 | 2,934,625 | +0.54(+2.74%) |
Apr 22, 2019 | 18.78 | 19.99 | 18.73 | 19.72 | 4,436,245 | +0.88(+4.67%) |
Apr 18, 2019 | 18.70 | 18.96 | 18.37 | 18.84 | 2,008,400 | +0.04(+0.21%) |
Apr 17, 2019 | 19.41 | 19.43 | 18.70 | 18.80 | 1,825,022 | -0.49(-2.54%) |
Apr 16, 2019 | 19.75 | 19.77 | 19.25 | 19.29 | 1,363,927 | -0.43(-2.18%) |
Apr 15, 2019 | 19.70 | 19.83 | 19.47 | 19.72 | 914,031 | +0.02(+0.10%) |
Apr 12, 2019 | 19.81 | 19.84 | 19.56 | 19.70 | 890,100 | -0.04(-0.20%) |
Apr 11, 2019 | 19.90 | 20.02 | 19.71 | 19.74 | 868,837 | -0.02(-0.10%) |
Apr 10, 2019 | 19.61 | 19.99 | 19.44 | 19.76 | 1,306,258 | +0.24(+1.23%) |
Apr 09, 2019 | 19.42 | 19.68 | 19.35 | 19.52 | 1,197,601 | +0.01(+0.05%) |
Apr 08, 2019 | 19.65 | 19.75 | 19.44 | 19.51 | 1,319,121 | -0.19(-0.96%) |
Apr 05, 2019 | 19.65 | 19.88 | 19.54 | 19.70 | 1,337,000 | +0.15(+0.77%) |
Apr 04, 2019 | 20.21 | 20.25 | 19.21 | 19.55 | 2,148,500 | -0.57(-2.83%) |
Apr 03, 2019 | 19.65 | 20.15 | 19.60 | 20.12 | 2,294,947 | +0.53(+2.71%) |
Apr 02, 2019 | 19.56 | 19.62 | 19.34 | 19.59 | 1,164,049 | +0.10(+0.51%) |
Apr 01, 2019 | 19.43 | 19.64 | 19.35 | 19.49 | 1,153,629 | +0.18(+0.93%) |
Mar 29, 2019 | 19.25 | 19.40 | 19.12 | 19.31 | 1,230,800 | +0.25(+1.31%) |
Mar 28, 2019 | 18.90 | 19.15 | 18.77 | 19.06 | 815,990 | +0.22(+1.17%) |
Mar 27, 2019 | 19.19 | 19.19 | 18.45 | 18.84 | 1,716,154 | -0.37(-1.93%) |
Mar 26, 2019 | 19.20 | 19.42 | 19.11 | 19.21 | 1,175,952 | +0.13(+0.68%) |
Mar 25, 2019 | 18.93 | 19.11 | 18.64 | 19.08 | 2,119,454 | +0.01(+0.05%) |
Mar 22, 2019 | 19.79 | 19.85 | 19.03 | 19.07 | 2,008,000 | -0.88(-4.41%) |
Mar 21, 2019 | 19.54 | 20.06 | 19.44 | 19.95 | 1,258,938 | +0.33(+1.68%) |
Mar 20, 2019 | 19.98 | 20.05 | 19.45 | 19.62 | 1,708,366 | -0.38(-1.90%) |
Mar 19, 2019 | 19.90 | 20.09 | 19.76 | 20.00 | 2,140,294 | +0.10(+0.50%) |
Mar 18, 2019 | 19.87 | 20.23 | 19.70 | 19.90 | 1,541,839 | +0.03(+0.15%) |
Mar 15, 2019 | 19.75 | 19.90 | 19.62 | 19.87 | 2,276,600 | +0.18(+0.91%) |
Mar 14, 2019 | 19.85 | 19.95 | 19.64 | 19.69 | 1,680,665 | -0.12(-0.61%) |
Mar 13, 2019 | 20.29 | 20.35 | 19.80 | 19.81 | 2,508,994 | -0.41(-2.03%) |
Mar 12, 2019 | 19.88 | 20.39 | 19.74 | 20.22 | 3,018,013 | +0.41(+2.07%) |
Mar 11, 2019 | 19.23 | 20.00 | 19.21 | 19.81 | 3,063,276 | +0.69(+3.61%) |
Mar 08, 2019 | 18.50 | 19.21 | 18.43 | 19.12 | 2,960,300 | +0.19(+1.00%) |
Mar 07, 2019 | 18.80 | 19.09 | 18.55 | 18.93 | 2,988,075 | +0.13(+0.69%) |
Mar 06, 2019 | 19.11 | 19.39 | 18.53 | 18.80 | 3,631,796 | -0.35(-1.83%) |
Mar 05, 2019 | 19.47 | 19.49 | 19.08 | 19.15 | 3,209,596 | -0.37(-1.90%) |
Mar 04, 2019 | 20.20 | 20.20 | 19.04 | 19.52 | 3,761,667 | -0.57(-2.84%) |