Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.85 | 17.97 | 17.27 | 17.28 | 4,035,492 | -0.93(-5.09%) |
May 30, 2019 | 18.48 | 18.99 | 18.12 | 18.21 | 1,660,683 | -0.37(-1.98%) |
May 29, 2019 | 18.31 | 18.61 | 18.09 | 18.58 | 1,980,701 | -0.11(-0.57%) |
May 28, 2019 | 18.53 | 18.76 | 18.32 | 18.68 | 2,571,643 | +0.23(+1.24%) |
May 24, 2019 | 18.99 | 19.27 | 18.26 | 18.45 | 1,723,377 | -0.32(-1.70%) |
May 23, 2019 | 19.08 | 19.08 | 18.47 | 18.77 | 3,566,200 | -0.47(-2.43%) |
May 22, 2019 | 19.33 | 19.57 | 19.05 | 19.24 | 2,330,396 | -0.22(-1.14%) |
May 21, 2019 | 18.79 | 19.81 | 18.78 | 19.46 | 4,412,638 | +1.10(+5.98%) |
May 20, 2019 | 18.64 | 18.76 | 18.32 | 18.36 | 3,020,537 | -0.56(-2.95%) |
May 17, 2019 | 19.35 | 19.46 | 18.74 | 18.92 | 3,769,925 | -0.69(-3.51%) |
May 16, 2019 | 19.51 | 19.95 | 19.18 | 19.61 | 3,224,166 | +0.16(+0.80%) |
May 15, 2019 | 19.67 | 19.91 | 19.14 | 19.45 | 5,742,452 | -0.34(-1.70%) |
May 14, 2019 | 20.66 | 21.15 | 19.76 | 19.79 | 11,561,552 | -0.75(-3.63%) |
May 13, 2019 | 21.05 | 21.32 | 20.32 | 20.53 | 3,821,649 | -1.34(-6.12%) |
May 10, 2019 | 22.07 | 22.28 | 21.42 | 21.87 | 6,032,052 | -0.17(-0.77%) |
May 09, 2019 | 23.29 | 23.31 | 21.97 | 22.04 | 4,752,729 | -1.65(-6.95%) |
May 08, 2019 | 23.36 | 23.76 | 22.89 | 23.69 | 4,381,371 | +0.10(+0.41%) |
May 07, 2019 | 25.13 | 25.24 | 23.32 | 23.59 | 5,575,492 | -2.04(-7.97%) |
May 06, 2019 | 26.76 | 27.38 | 25.42 | 25.64 | 6,326,131 | -2.08(-7.52%) |
May 03, 2019 | 27.01 | 28.00 | 26.57 | 27.72 | 6,454,995 | +0.01(+0.03%) |
May 02, 2019 | 28.08 | 28.39 | 27.37 | 27.71 | 3,206,800 | -0.52(-1.84%) |
May 01, 2019 | 29.19 | 29.45 | 28.18 | 28.23 | 2,885,166 | -0.97(-3.33%) |
Apr 30, 2019 | 30.36 | 30.47 | 29.20 | 29.20 | 2,415,996 | -1.13(-3.72%) |
Apr 29, 2019 | 31.16 | 31.36 | 30.25 | 30.33 | 2,526,664 | -0.93(-2.98%) |
Apr 26, 2019 | 30.77 | 31.51 | 30.69 | 31.26 | 1,585,727 | +0.37(+1.21%) |
Apr 25, 2019 | 31.37 | 31.43 | 30.65 | 30.89 | 2,022,127 | -0.73(-2.31%) |
Apr 24, 2019 | 32.25 | 32.46 | 31.48 | 31.62 | 1,941,728 | -0.63(-1.96%) |
Apr 23, 2019 | 32.03 | 32.48 | 31.92 | 32.25 | 1,990,948 | +0.35(+1.09%) |
Apr 22, 2019 | 31.64 | 32.17 | 31.53 | 31.90 | 1,187,554 | +0.04(+0.13%) |
Apr 18, 2019 | 32.30 | 32.39 | 31.69 | 31.86 | 1,308,903 | -0.38(-1.18%) |
Apr 17, 2019 | 32.93 | 32.93 | 32.14 | 32.24 | 2,167,207 | -0.35(-1.07%) |
Apr 16, 2019 | 32.80 | 32.93 | 32.46 | 32.59 | 1,856,534 | -0.21(-0.64%) |
Apr 15, 2019 | 33.19 | 33.74 | 32.54 | 32.80 | 2,314,289 | +0.64(+1.99%) |
Apr 12, 2019 | 31.99 | 32.67 | 31.77 | 32.16 | 1,514,825 | +0.65(+2.06%) |
Apr 11, 2019 | 31.26 | 31.67 | 31.09 | 31.51 | 1,749,749 | +0.23(+0.73%) |
Apr 10, 2019 | 30.59 | 31.68 | 30.42 | 31.29 | 2,142,629 | +0.88(+2.88%) |
Apr 09, 2019 | 30.89 | 30.96 | 30.33 | 30.41 | 1,532,989 | -0.77(-2.47%) |
Apr 08, 2019 | 30.90 | 31.41 | 30.61 | 31.18 | 1,409,264 | +0.34(+1.10%) |
Apr 05, 2019 | 30.98 | 31.18 | 30.76 | 30.84 | 983,003 | +0.05(+0.16%) |
Apr 04, 2019 | 30.83 | 31.30 | 30.63 | 30.79 | 1,514,316 | -0.03(-0.11%) |
Apr 03, 2019 | 30.71 | 31.46 | 30.71 | 30.83 | 2,131,269 | +0.56(+1.85%) |
Apr 02, 2019 | 30.41 | 30.74 | 30.00 | 30.27 | 2,083,647 | -0.20(-0.67%) |
Apr 01, 2019 | 30.30 | 30.86 | 29.66 | 30.47 | 1,762,745 | +0.33(+1.10%) |
Mar 29, 2019 | 30.01 | 30.70 | 29.80 | 30.14 | 3,146,546 | +0.39(+1.31%) |
Mar 28, 2019 | 28.94 | 29.93 | 28.94 | 29.75 | 2,584,741 | +0.93(+3.24%) |
Mar 27, 2019 | 28.85 | 29.12 | 28.47 | 28.81 | 2,401,733 | +0.09(+0.31%) |
Mar 26, 2019 | 29.42 | 29.91 | 28.33 | 28.73 | 4,201,040 | -0.92(-3.12%) |
Mar 25, 2019 | 31.06 | 31.56 | 29.46 | 29.65 | 3,580,445 | -1.41(-4.54%) |
Mar 22, 2019 | 32.65 | 32.80 | 31.05 | 31.06 | 2,633,589 | -1.85(-5.62%) |
Mar 21, 2019 | 32.31 | 33.32 | 32.17 | 32.91 | 2,613,741 | +0.48(+1.48%) |
Mar 20, 2019 | 31.94 | 32.63 | 31.77 | 32.43 | 2,872,339 | +0.49(+1.52%) |
Mar 19, 2019 | 31.98 | 33.00 | 31.82 | 31.94 | 2,008,559 | +0.30(+0.95%) |
Mar 18, 2019 | 30.64 | 31.77 | 30.21 | 31.64 | 1,874,254 | +0.92(+2.98%) |
Mar 15, 2019 | 30.88 | 31.77 | 30.61 | 30.73 | 2,796,355 | -0.58(-1.86%) |
Mar 14, 2019 | 31.53 | 31.65 | 30.82 | 31.31 | 3,203,672 | -0.29(-0.92%) |
Mar 13, 2019 | 31.40 | 31.94 | 31.21 | 31.60 | 2,249,194 | +0.31(+0.98%) |
Mar 12, 2019 | 31.19 | 31.41 | 31.02 | 31.30 | 1,199,567 | +0.19(+0.60%) |
Mar 11, 2019 | 30.96 | 31.51 | 30.64 | 31.11 | 1,347,058 | +0.27(+0.87%) |
Mar 08, 2019 | 30.61 | 31.10 | 30.21 | 30.84 | 2,380,933 | -0.12(-0.39%) |
Mar 07, 2019 | 30.37 | 31.07 | 29.74 | 30.96 | 3,205,995 | +0.52(+1.70%) |
Mar 06, 2019 | 30.55 | 30.84 | 30.38 | 30.44 | 960,271 | -0.11(-0.37%) |
Mar 05, 2019 | 30.59 | 30.87 | 30.35 | 30.56 | 1,320,023 | -0.19(-0.61%) |
Mar 04, 2019 | 31.01 | 31.15 | 30.10 | 30.74 | 1,614,911 | -0.09(-0.29%) |