Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.43 | 17.49 | 17.11 | 17.15 | 2,748,332 | -0.59(-3.35%) |
May 30, 2019 | 18.01 | 18.16 | 17.63 | 17.74 | 2,367,101 | -0.36(-1.98%) |
May 29, 2019 | 18.05 | 18.23 | 17.69 | 18.10 | 2,994,573 | -0.24(-1.33%) |
May 28, 2019 | 18.44 | 18.59 | 18.03 | 18.35 | 1,780,259 | -0.11(-0.57%) |
May 24, 2019 | 19.04 | 19.33 | 18.31 | 18.45 | 3,275,288 | -0.34(-1.81%) |
May 23, 2019 | 19.10 | 19.20 | 18.74 | 18.79 | 2,923,095 | -0.73(-3.76%) |
May 22, 2019 | 19.79 | 19.84 | 19.51 | 19.53 | 3,537,299 | -0.35(-1.76%) |
May 21, 2019 | 19.37 | 19.91 | 19.37 | 19.88 | 4,502,923 | +0.59(+3.08%) |
May 20, 2019 | 18.80 | 19.47 | 18.67 | 19.28 | 3,543,655 | +0.24(+1.24%) |
May 17, 2019 | 19.12 | 19.54 | 18.94 | 19.05 | 3,767,593 | -0.31(-1.63%) |
May 16, 2019 | 18.91 | 19.47 | 18.76 | 19.36 | 7,408,352 | +0.80(+4.34%) |
May 15, 2019 | 18.08 | 18.66 | 18.06 | 18.56 | 3,597,810 | +0.29(+1.58%) |
May 14, 2019 | 17.88 | 18.48 | 17.75 | 18.27 | 2,777,164 | +0.52(+2.91%) |
May 13, 2019 | 18.17 | 18.24 | 17.59 | 17.75 | 3,802,664 | -0.81(-4.38%) |
May 10, 2019 | 18.29 | 18.75 | 18.10 | 18.56 | 3,260,307 | +0.27(+1.48%) |
May 09, 2019 | 17.74 | 18.70 | 17.34 | 18.29 | 6,623,025 | +0.37(+2.05%) |
May 08, 2019 | 18.13 | 18.26 | 17.69 | 17.93 | 3,322,997 | -0.26(-1.43%) |
May 07, 2019 | 17.93 | 18.27 | 17.69 | 18.19 | 3,434,047 | +0.06(+0.33%) |
May 06, 2019 | 18.15 | 18.41 | 17.87 | 18.13 | 2,662,845 | -0.36(-1.92%) |
May 03, 2019 | 18.00 | 18.49 | 17.98 | 18.48 | 2,173,881 | +0.61(+3.39%) |
May 02, 2019 | 17.95 | 18.17 | 17.77 | 17.87 | 2,750,710 | -0.42(-2.27%) |
May 01, 2019 | 18.74 | 18.94 | 18.08 | 18.29 | 4,386,699 | -0.49(-2.63%) |
Apr 30, 2019 | 19.49 | 19.54 | 18.74 | 18.78 | 2,615,237 | -0.67(-3.43%) |
Apr 29, 2019 | 19.71 | 19.80 | 19.28 | 19.45 | 1,829,525 | -0.26(-1.32%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.31 | 19.71 | 1,604,487 | +0.17(+0.89%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 1,545,662 | -0.46(-2.29%) |
Apr 24, 2019 | 20.61 | 20.70 | 20.00 | 20.00 | 1,840,561 | -0.69(-3.35%) |
Apr 23, 2019 | 20.68 | 20.92 | 20.39 | 20.69 | 2,157,768 | -0.02(-0.08%) |
Apr 22, 2019 | 21.02 | 21.14 | 20.68 | 20.71 | 1,435,074 | -0.37(-1.77%) |
Apr 18, 2019 | 21.53 | 21.57 | 21.02 | 21.08 | 2,237,737 | -0.41(-1.89%) |
Apr 17, 2019 | 21.81 | 21.88 | 21.48 | 21.49 | 1,284,112 | -0.18(-0.84%) |
Apr 16, 2019 | 21.78 | 21.81 | 21.48 | 21.67 | 1,957,805 | -0.16(-0.71%) |
Apr 15, 2019 | 21.76 | 21.95 | 21.56 | 21.82 | 2,039,834 | +0.32(+1.49%) |
Apr 12, 2019 | 21.35 | 21.79 | 21.25 | 21.50 | 1,375,737 | +0.43(+2.06%) |
Apr 11, 2019 | 20.90 | 21.21 | 20.84 | 21.07 | 2,309,176 | +0.12(+0.58%) |
Apr 10, 2019 | 21.04 | 21.19 | 20.74 | 20.95 | 1,877,631 | -0.01(-0.04%) |
Apr 09, 2019 | 21.43 | 21.47 | 20.91 | 20.96 | 1,496,999 | -0.62(-2.89%) |
Apr 08, 2019 | 21.43 | 21.65 | 21.27 | 21.58 | 2,663,972 | +0.23(+1.05%) |
Apr 05, 2019 | 21.40 | 21.65 | 21.08 | 21.36 | 1,556,566 | +0.13(+0.61%) |
Apr 04, 2019 | 20.92 | 21.38 | 20.78 | 21.23 | 1,961,501 | +0.41(+1.96%) |
Apr 03, 2019 | 20.46 | 21.07 | 20.35 | 20.82 | 4,166,818 | +0.60(+2.95%) |
Apr 02, 2019 | 20.54 | 20.62 | 20.07 | 20.22 | 4,326,622 | -0.25(-1.23%) |
Apr 01, 2019 | 20.32 | 20.66 | 20.20 | 20.47 | 3,500,952 | +0.43(+2.16%) |
Mar 29, 2019 | 20.26 | 20.52 | 19.82 | 20.04 | 4,948,912 | -0.19(-0.94%) |
Mar 28, 2019 | 20.13 | 20.35 | 20.05 | 20.23 | 2,156,414 | +0.09(+0.43%) |
Mar 27, 2019 | 20.15 | 20.56 | 20.12 | 20.14 | 3,993,224 | +0.01(+0.04%) |
Mar 26, 2019 | 19.36 | 20.21 | 18.97 | 20.13 | 6,489,871 | +1.09(+5.73%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.04 | 19.04 | 1,677,990 | -0.47(-2.40%) |
Mar 22, 2019 | 20.11 | 20.23 | 19.47 | 19.51 | 1,991,435 | -0.83(-4.09%) |
Mar 21, 2019 | 19.70 | 20.46 | 19.68 | 20.34 | 1,712,367 | +0.45(+2.26%) |
Mar 20, 2019 | 20.08 | 20.14 | 19.69 | 19.89 | 1,531,572 | -0.22(-1.08%) |
Mar 19, 2019 | 20.68 | 20.78 | 20.00 | 20.11 | 1,328,068 | -0.40(-1.94%) |
Mar 18, 2019 | 20.23 | 20.58 | 19.93 | 20.51 | 1,361,633 | +0.38(+1.89%) |
Mar 15, 2019 | 20.34 | 20.61 | 20.02 | 20.13 | 3,905,388 | -0.11(-0.56%) |
Mar 14, 2019 | 20.65 | 20.74 | 20.21 | 20.24 | 1,402,594 | -0.50(-2.42%) |
Mar 13, 2019 | 20.68 | 20.94 | 20.55 | 20.74 | 2,057,286 | +0.13(+0.63%) |
Mar 12, 2019 | 21.04 | 21.11 | 20.53 | 20.61 | 2,160,541 | -0.37(-1.77%) |
Mar 11, 2019 | 20.92 | 21.18 | 20.59 | 20.98 | 1,857,124 | +0.23(+1.08%) |
Mar 08, 2019 | 20.75 | 20.94 | 20.37 | 20.76 | 1,691,900 | -0.28(-1.32%) |
Mar 07, 2019 | 21.00 | 21.08 | 20.42 | 21.04 | 2,278,197 | -0.03(-0.16%) |
Mar 06, 2019 | 21.00 | 21.55 | 21.00 | 21.07 | 2,249,965 | +0.20(+0.95%) |
Mar 05, 2019 | 21.31 | 21.54 | 20.76 | 20.87 | 3,819,371 | -0.51(-2.39%) |
Mar 04, 2019 | 21.85 | 22.02 | 21.10 | 21.38 | 4,220,688 | -0.28(-1.28%) |