Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.61 | 18.73 | 18.01 | 18.02 | 3,870,424 | -0.97(-5.09%) |
May 30, 2019 | 19.27 | 19.80 | 18.89 | 18.98 | 1,592,754 | -0.38(-1.98%) |
May 29, 2019 | 19.09 | 19.40 | 18.86 | 19.37 | 1,899,682 | -0.11(-0.57%) |
May 28, 2019 | 19.32 | 19.56 | 19.10 | 19.48 | 2,466,452 | +0.24(+1.24%) |
May 24, 2019 | 19.80 | 20.09 | 19.04 | 19.24 | 1,652,884 | -0.33(-1.70%) |
May 23, 2019 | 19.89 | 19.89 | 19.26 | 19.57 | 3,420,328 | -0.49(-2.43%) |
May 22, 2019 | 20.15 | 20.41 | 19.86 | 20.06 | 2,235,073 | -0.23(-1.14%) |
May 21, 2019 | 19.59 | 20.66 | 19.58 | 20.29 | 4,232,144 | +1.14(+5.98%) |
May 20, 2019 | 19.44 | 19.56 | 19.10 | 19.15 | 2,896,985 | -0.58(-2.95%) |
May 17, 2019 | 20.17 | 20.29 | 19.54 | 19.73 | 3,615,720 | -0.72(-3.51%) |
May 16, 2019 | 20.34 | 20.80 | 20.00 | 20.44 | 3,092,285 | +0.16(+0.80%) |
May 15, 2019 | 20.50 | 20.76 | 19.96 | 20.28 | 5,507,563 | -0.35(-1.70%) |
May 14, 2019 | 21.54 | 22.05 | 20.60 | 20.63 | 11,088,638 | -0.78(-3.63%) |
May 13, 2019 | 21.94 | 22.23 | 21.19 | 21.41 | 3,665,329 | -1.40(-6.12%) |
May 10, 2019 | 23.01 | 23.23 | 22.33 | 22.81 | 5,785,317 | -0.18(-0.77%) |
May 09, 2019 | 24.28 | 24.30 | 22.91 | 22.98 | 4,558,323 | -1.72(-6.95%) |
May 08, 2019 | 24.35 | 24.78 | 23.86 | 24.70 | 4,202,155 | +0.10(+0.41%) |
May 07, 2019 | 26.20 | 26.31 | 24.32 | 24.60 | 5,347,432 | -2.13(-7.97%) |
May 06, 2019 | 27.90 | 28.55 | 26.51 | 26.73 | 6,067,367 | -2.17(-7.52%) |
May 03, 2019 | 28.17 | 29.19 | 27.70 | 28.90 | 6,190,960 | +0.01(+0.03%) |
May 02, 2019 | 29.28 | 29.60 | 28.54 | 28.89 | 3,075,629 | -0.54(-1.84%) |
May 01, 2019 | 30.43 | 30.70 | 29.38 | 29.43 | 2,767,152 | -1.01(-3.33%) |
Apr 30, 2019 | 31.65 | 31.77 | 30.44 | 30.45 | 2,317,172 | -1.18(-3.72%) |
Apr 29, 2019 | 32.49 | 32.69 | 31.54 | 31.62 | 2,423,313 | -0.97(-2.98%) |
Apr 26, 2019 | 32.08 | 32.85 | 32.00 | 32.60 | 1,520,864 | +0.39(+1.21%) |
Apr 25, 2019 | 32.71 | 32.77 | 31.95 | 32.21 | 1,939,414 | -0.76(-2.31%) |
Apr 24, 2019 | 33.63 | 33.85 | 32.83 | 32.97 | 1,862,303 | -0.66(-1.96%) |
Apr 23, 2019 | 33.39 | 33.86 | 33.28 | 33.63 | 1,909,510 | +0.36(+1.09%) |
Apr 22, 2019 | 32.99 | 33.54 | 32.88 | 33.26 | 1,138,978 | +0.04(+0.13%) |
Apr 18, 2019 | 33.68 | 33.78 | 33.04 | 33.22 | 1,255,363 | -0.40(-1.18%) |
Apr 17, 2019 | 34.33 | 34.33 | 33.51 | 33.62 | 2,078,559 | -0.36(-1.07%) |
Apr 16, 2019 | 34.20 | 34.33 | 33.84 | 33.98 | 1,780,594 | -0.22(-0.64%) |
Apr 15, 2019 | 34.61 | 35.18 | 33.93 | 34.20 | 2,219,625 | +0.67(+1.99%) |
Apr 12, 2019 | 33.36 | 34.07 | 33.13 | 33.54 | 1,452,863 | +0.68(+2.06%) |
Apr 11, 2019 | 32.60 | 33.02 | 32.41 | 32.86 | 1,678,177 | +0.24(+0.73%) |
Apr 10, 2019 | 31.89 | 33.03 | 31.72 | 32.62 | 2,054,987 | +0.91(+2.88%) |
Apr 09, 2019 | 32.21 | 32.28 | 31.62 | 31.71 | 1,470,283 | -0.80(-2.47%) |
Apr 08, 2019 | 32.22 | 32.75 | 31.91 | 32.51 | 1,351,619 | +0.36(+1.10%) |
Apr 05, 2019 | 32.30 | 32.51 | 32.07 | 32.16 | 942,794 | +0.05(+0.16%) |
Apr 04, 2019 | 32.14 | 32.64 | 31.94 | 32.11 | 1,452,375 | -0.03(-0.11%) |
Apr 03, 2019 | 32.02 | 32.80 | 32.02 | 32.14 | 2,044,091 | +0.58(+1.85%) |
Apr 02, 2019 | 31.71 | 32.06 | 31.28 | 31.56 | 1,998,417 | -0.21(-0.67%) |
Apr 01, 2019 | 31.59 | 32.17 | 30.92 | 31.77 | 1,690,642 | +0.35(+1.10%) |
Mar 29, 2019 | 31.29 | 32.00 | 31.07 | 31.42 | 3,017,840 | +0.41(+1.31%) |
Mar 28, 2019 | 30.17 | 31.21 | 30.17 | 31.02 | 2,479,015 | +0.97(+3.24%) |
Mar 27, 2019 | 30.09 | 30.36 | 29.69 | 30.04 | 2,303,492 | +0.09(+0.31%) |
Mar 26, 2019 | 30.68 | 31.18 | 29.54 | 29.95 | 4,029,201 | -0.96(-3.12%) |
Mar 25, 2019 | 32.39 | 32.91 | 30.72 | 30.91 | 3,433,990 | -1.47(-4.54%) |
Mar 22, 2019 | 34.04 | 34.19 | 32.38 | 32.39 | 2,525,865 | -1.93(-5.62%) |
Mar 21, 2019 | 33.69 | 34.74 | 33.55 | 34.31 | 2,506,828 | +0.50(+1.48%) |
Mar 20, 2019 | 33.30 | 34.02 | 33.12 | 33.81 | 2,754,849 | +0.51(+1.52%) |
Mar 19, 2019 | 33.34 | 34.41 | 33.18 | 33.31 | 1,926,401 | +0.31(+0.95%) |
Mar 18, 2019 | 31.95 | 33.13 | 31.50 | 32.99 | 1,797,590 | +0.96(+2.98%) |
Mar 15, 2019 | 32.20 | 33.13 | 31.92 | 32.04 | 2,681,972 | -0.61(-1.86%) |
Mar 14, 2019 | 32.88 | 33.00 | 32.13 | 32.65 | 3,072,629 | -0.30(-0.92%) |
Mar 13, 2019 | 32.74 | 33.31 | 32.55 | 32.95 | 2,157,193 | +0.32(+0.98%) |
Mar 12, 2019 | 32.52 | 32.74 | 32.34 | 32.63 | 1,150,499 | +0.19(+0.60%) |
Mar 11, 2019 | 32.28 | 32.85 | 31.95 | 32.44 | 1,291,958 | +0.28(+0.87%) |
Mar 08, 2019 | 31.92 | 32.43 | 31.50 | 32.16 | 2,283,544 | -0.13(-0.39%) |
Mar 07, 2019 | 31.67 | 32.39 | 31.01 | 32.28 | 3,074,857 | +0.54(+1.70%) |
Mar 06, 2019 | 31.85 | 32.16 | 31.67 | 31.74 | 920,992 | -0.12(-0.37%) |
Mar 05, 2019 | 31.89 | 32.19 | 31.64 | 31.86 | 1,266,028 | -0.19(-0.61%) |
Mar 04, 2019 | 32.33 | 32.48 | 31.39 | 32.06 | 1,548,855 | -0.09(-0.29%) |