Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.38 | 18.76 | 18.28 | 18.37 | 1,729,442 | -0.20(-1.05%) |
May 30, 2019 | 18.90 | 18.91 | 18.41 | 18.57 | 1,549,296 | -0.28(-1.50%) |
May 29, 2019 | 18.81 | 18.97 | 18.39 | 18.85 | 2,470,448 | -0.14(-0.73%) |
May 28, 2019 | 19.01 | 19.15 | 18.85 | 18.99 | 1,965,697 | +0.01(+0.07%) |
May 24, 2019 | 18.92 | 19.03 | 18.85 | 18.98 | 853,600 | +0.13(+0.70%) |
May 23, 2019 | 18.95 | 19.00 | 18.36 | 18.85 | 1,577,638 | -0.52(-2.70%) |
May 22, 2019 | 19.46 | 19.52 | 19.24 | 19.37 | 1,006,244 | -0.09(-0.45%) |
May 21, 2019 | 19.41 | 19.54 | 19.29 | 19.46 | 1,999,520 | +0.13(+0.65%) |
May 20, 2019 | 19.15 | 19.36 | 19.09 | 19.33 | 856,642 | +0.09(+0.46%) |
May 17, 2019 | 19.27 | 19.35 | 19.09 | 19.24 | 1,490,345 | -0.09(-0.49%) |
May 16, 2019 | 19.17 | 19.41 | 19.11 | 19.34 | 2,946,219 | +0.19(+0.99%) |
May 15, 2019 | 18.79 | 19.28 | 18.76 | 19.15 | 1,861,919 | +0.20(+1.03%) |
May 14, 2019 | 19.04 | 19.21 | 18.95 | 18.95 | 993,730 | -0.02(-0.10%) |
May 13, 2019 | 18.68 | 19.03 | 18.43 | 18.97 | 1,545,577 | +0.21(+1.11%) |
May 10, 2019 | 18.46 | 18.83 | 18.03 | 18.76 | 1,315,272 | +0.67(+3.72%) |
May 09, 2019 | 18.54 | 18.66 | 18.07 | 18.09 | 2,001,908 | -0.64(-3.40%) |
May 08, 2019 | 18.46 | 18.86 | 18.34 | 18.73 | 2,327,533 | +0.18(+0.98%) |
May 07, 2019 | 18.14 | 18.56 | 18.10 | 18.54 | 1,310,914 | +0.20(+1.10%) |
May 06, 2019 | 18.96 | 18.96 | 18.34 | 18.34 | 1,526,375 | -0.79(-4.14%) |
May 03, 2019 | 19.36 | 19.40 | 19.01 | 19.14 | 807,846 | -0.16(-0.85%) |
May 02, 2019 | 19.27 | 19.56 | 18.17 | 19.30 | 1,081,846 | -0.40(-2.01%) |
May 01, 2019 | 20.05 | 20.08 | 19.20 | 19.70 | 1,312,457 | -0.18(-0.92%) |
Apr 30, 2019 | 20.70 | 20.93 | 19.76 | 19.88 | 2,066,108 | -0.70(-3.40%) |
Apr 29, 2019 | 20.62 | 20.65 | 20.42 | 20.58 | 842,027 | -0.06(-0.27%) |
Apr 26, 2019 | 20.30 | 20.66 | 20.30 | 20.63 | 724,688 | +0.25(+1.21%) |
Apr 25, 2019 | 20.35 | 20.51 | 20.16 | 20.39 | 829,810 | -0.04(-0.18%) |
Apr 24, 2019 | 20.48 | 20.64 | 20.13 | 20.42 | 1,890,285 | -0.32(-1.55%) |
Apr 23, 2019 | 20.99 | 21.17 | 20.62 | 20.74 | 972,443 | -0.31(-1.47%) |
Apr 22, 2019 | 21.18 | 21.23 | 20.73 | 21.05 | 857,304 | +0.43(+2.07%) |
Apr 18, 2019 | 20.93 | 20.93 | 20.40 | 20.63 | 1,371,535 | -0.23(-1.10%) |
Apr 17, 2019 | 21.10 | 21.28 | 20.76 | 20.85 | 1,476,496 | -0.25(-1.20%) |
Apr 16, 2019 | 21.53 | 21.57 | 20.90 | 21.11 | 1,894,326 | -0.40(-1.87%) |
Apr 15, 2019 | 21.66 | 21.66 | 21.10 | 21.51 | 1,902,269 | -0.07(-0.34%) |
Apr 12, 2019 | 21.05 | 22.09 | 21.01 | 21.58 | 5,081,395 | +1.67(+8.41%) |
Apr 11, 2019 | 19.97 | 19.97 | 19.62 | 19.91 | 1,098,493 | +0.23(+1.16%) |
Apr 10, 2019 | 19.89 | 19.92 | 19.64 | 19.68 | 1,787,339 | -0.22(-1.09%) |
Apr 09, 2019 | 20.42 | 20.42 | 19.66 | 19.90 | 1,424,287 | -0.22(-1.11%) |
Apr 08, 2019 | 19.96 | 20.44 | 19.96 | 20.12 | 1,785,468 | +0.10(+0.52%) |
Apr 05, 2019 | 19.73 | 20.13 | 19.69 | 20.01 | 1,581,270 | +0.41(+2.08%) |
Apr 04, 2019 | 19.74 | 20.07 | 19.51 | 19.61 | 1,669,840 | -0.14(-0.72%) |
Apr 03, 2019 | 19.80 | 20.00 | 19.66 | 19.75 | 1,274,417 | -0.08(-0.41%) |
Apr 02, 2019 | 19.67 | 20.06 | 19.64 | 19.83 | 1,053,644 | +0.20(+1.01%) |
Apr 01, 2019 | 19.53 | 19.80 | 19.35 | 19.63 | 1,215,149 | +0.25(+1.31%) |
Mar 29, 2019 | 19.64 | 19.64 | 19.35 | 19.38 | 1,609,753 | +0.07(+0.38%) |
Mar 28, 2019 | 18.90 | 19.79 | 18.90 | 19.30 | 1,308,478 | -0.07(-0.38%) |
Mar 27, 2019 | 19.85 | 19.96 | 19.33 | 19.38 | 1,888,928 | -0.53(-2.67%) |
Mar 26, 2019 | 20.05 | 20.57 | 19.71 | 19.91 | 680,737 | +0.12(+0.62%) |
Mar 25, 2019 | 19.98 | 20.03 | 19.48 | 19.79 | 776,811 | -0.28(-1.42%) |
Mar 22, 2019 | 19.97 | 20.41 | 19.96 | 20.07 | 864,673 | -0.23(-1.16%) |
Mar 21, 2019 | 20.11 | 20.59 | 19.87 | 20.30 | 2,831,479 | +0.15(+0.77%) |
Mar 20, 2019 | 20.01 | 20.46 | 19.81 | 20.15 | 3,265,334 | +0.14(+0.68%) |
Mar 19, 2019 | 20.07 | 20.56 | 19.89 | 20.01 | 1,907,537 | +0.03(+0.15%) |
Mar 18, 2019 | 19.68 | 20.08 | 19.54 | 19.98 | 3,986,345 | +0.38(+1.92%) |
Mar 15, 2019 | 19.77 | 19.94 | 19.59 | 19.61 | 5,482,417 | -0.25(-1.25%) |
Mar 14, 2019 | 19.85 | 20.08 | 19.78 | 19.85 | 1,713,439 | -0.06(-0.28%) |
Mar 13, 2019 | 20.00 | 20.20 | 19.79 | 19.91 | 734,118 | +0.01(+0.06%) |
Mar 12, 2019 | 20.01 | 20.35 | 19.78 | 19.90 | 1,355,931 | -0.11(-0.56%) |
Mar 11, 2019 | 20.08 | 20.36 | 19.87 | 20.01 | 4,516,943 | -0.05(-0.25%) |
Mar 08, 2019 | 20.16 | 20.26 | 19.84 | 20.06 | 1,964,005 | -0.27(-1.34%) |
Mar 07, 2019 | 20.10 | 20.55 | 19.98 | 20.33 | 2,795,267 | +0.29(+1.45%) |
Mar 06, 2019 | 20.16 | 20.27 | 19.96 | 20.04 | 858,956 | -0.19(-0.95%) |
Mar 05, 2019 | 20.47 | 20.50 | 19.93 | 20.23 | 985,386 | -0.22(-1.06%) |
Mar 04, 2019 | 20.46 | 20.60 | 20.08 | 20.45 | 1,218,513 | -0.03(-0.15%) |