Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.80 | 19.17 | 18.75 | 19.14 | 204,700 | +0.11(+0.58%) |
May 30, 2019 | 18.92 | 19.22 | 18.76 | 19.03 | 205,173 | +0.17(+0.90%) |
May 29, 2019 | 19.27 | 19.37 | 18.37 | 18.86 | 685,875 | -0.62(-3.18%) |
May 28, 2019 | 19.63 | 20.01 | 19.39 | 19.48 | 169,496 | -0.15(-0.76%) |
May 24, 2019 | 19.69 | 19.98 | 19.58 | 19.63 | 148,900 | +0.03(+0.15%) |
May 23, 2019 | 19.62 | 19.71 | 19.36 | 19.60 | 146,406 | -0.17(-0.86%) |
May 22, 2019 | 20.33 | 20.38 | 19.62 | 19.77 | 212,248 | -0.68(-3.33%) |
May 21, 2019 | 21.16 | 21.33 | 20.42 | 20.45 | 408,813 | -0.57(-2.71%) |
May 20, 2019 | 20.92 | 21.14 | 20.72 | 21.02 | 245,936 | -0.11(-0.52%) |
May 17, 2019 | 20.65 | 21.40 | 20.61 | 21.13 | 311,100 | +0.28(+1.34%) |
May 16, 2019 | 20.51 | 21.09 | 20.51 | 20.85 | 364,518 | +0.35(+1.71%) |
May 15, 2019 | 20.34 | 20.54 | 20.25 | 20.50 | 210,975 | -0.07(-0.34%) |
May 14, 2019 | 20.32 | 20.96 | 20.09 | 20.57 | 491,096 | +0.27(+1.33%) |
May 13, 2019 | 20.95 | 21.11 | 20.16 | 20.30 | 273,086 | -1.17(-5.45%) |
May 10, 2019 | 20.81 | 21.50 | 20.20 | 21.47 | 474,700 | +0.40(+1.90%) |
May 09, 2019 | 23.08 | 23.08 | 19.65 | 21.07 | 1,283,606 | -1.94(-8.43%) |
May 08, 2019 | 22.49 | 23.23 | 22.43 | 23.01 | 608,735 | +0.69(+3.09%) |
May 07, 2019 | 22.75 | 22.87 | 22.15 | 22.32 | 632,572 | -0.65(-2.83%) |
May 06, 2019 | 22.95 | 23.40 | 22.53 | 22.97 | 301,565 | -0.28(-1.20%) |
May 03, 2019 | 23.55 | 23.62 | 23.12 | 23.25 | 165,100 | -0.24(-1.02%) |
May 02, 2019 | 24.25 | 24.25 | 23.25 | 23.49 | 222,637 | -0.62(-2.57%) |
May 01, 2019 | 24.31 | 24.44 | 24.07 | 24.11 | 207,104 | -0.01(-0.04%) |
Apr 30, 2019 | 24.65 | 24.71 | 24.08 | 24.12 | 249,717 | -0.57(-2.31%) |
Apr 29, 2019 | 24.73 | 24.96 | 24.69 | 24.69 | 402,502 | +0.00(+0.00%) |
Apr 26, 2019 | 25.13 | 25.14 | 24.56 | 24.69 | 138,400 | -0.47(-1.87%) |
Apr 25, 2019 | 25.02 | 25.25 | 24.92 | 25.16 | 119,379 | +0.08(+0.32%) |
Apr 24, 2019 | 25.54 | 25.54 | 24.58 | 25.08 | 229,756 | -0.59(-2.30%) |
Apr 23, 2019 | 25.74 | 26.12 | 25.59 | 25.67 | 145,301 | +0.01(+0.04%) |
Apr 22, 2019 | 25.34 | 25.70 | 25.19 | 25.66 | 233,565 | +0.26(+1.02%) |
Apr 18, 2019 | 25.61 | 25.71 | 25.24 | 25.40 | 132,000 | -0.24(-0.94%) |
Apr 17, 2019 | 25.66 | 26.06 | 25.46 | 25.64 | 319,408 | +0.16(+0.63%) |
Apr 16, 2019 | 25.64 | 25.79 | 25.30 | 25.48 | 427,052 | -0.03(-0.12%) |
Apr 15, 2019 | 25.45 | 25.88 | 25.19 | 25.51 | 342,408 | +0.22(+0.87%) |
Apr 12, 2019 | 25.04 | 25.36 | 24.70 | 25.29 | 256,400 | +0.45(+1.81%) |
Apr 11, 2019 | 24.66 | 24.94 | 24.46 | 24.84 | 154,994 | +0.18(+0.73%) |
Apr 10, 2019 | 23.94 | 24.87 | 23.91 | 24.66 | 188,613 | +0.74(+3.09%) |
Apr 09, 2019 | 24.48 | 24.50 | 23.67 | 23.92 | 258,955 | -0.65(-2.65%) |
Apr 08, 2019 | 24.00 | 24.67 | 23.57 | 24.57 | 275,972 | +0.88(+3.71%) |
Apr 05, 2019 | 23.26 | 23.86 | 23.21 | 23.69 | 202,100 | +0.54(+2.33%) |
Apr 04, 2019 | 23.64 | 23.72 | 23.03 | 23.15 | 374,431 | -0.56(-2.36%) |
Apr 03, 2019 | 23.62 | 23.94 | 23.39 | 23.71 | 240,483 | +0.15(+0.64%) |
Apr 02, 2019 | 23.63 | 23.63 | 23.12 | 23.56 | 253,813 | -0.19(-0.80%) |
Apr 01, 2019 | 24.13 | 24.28 | 23.21 | 23.75 | 443,603 | -0.18(-0.75%) |
Mar 29, 2019 | 23.91 | 24.16 | 23.69 | 23.93 | 490,200 | +0.06(+0.25%) |
Mar 28, 2019 | 24.54 | 24.54 | 23.64 | 23.87 | 443,257 | -0.65(-2.65%) |
Mar 27, 2019 | 23.90 | 24.91 | 23.89 | 24.52 | 533,648 | +0.85(+3.59%) |
Mar 26, 2019 | 23.85 | 24.04 | 23.36 | 23.67 | 603,434 | -0.12(-0.50%) |
Mar 25, 2019 | 23.99 | 24.32 | 23.61 | 23.79 | 570,994 | -0.32(-1.33%) |
Mar 22, 2019 | 24.86 | 25.04 | 24.09 | 24.11 | 502,000 | -1.01(-4.02%) |
Mar 21, 2019 | 25.26 | 25.40 | 24.76 | 25.12 | 518,062 | +0.33(+1.33%) |
Mar 20, 2019 | 25.52 | 25.60 | 24.68 | 24.79 | 570,626 | -0.61(-2.40%) |
Mar 19, 2019 | 25.79 | 26.53 | 25.03 | 25.40 | 2,035,026 | -0.18(-0.70%) |
Mar 18, 2019 | 26.58 | 26.80 | 25.46 | 25.58 | 274,240 | -1.04(-3.91%) |
Mar 15, 2019 | 26.40 | 26.95 | 26.24 | 26.62 | 227,200 | +0.33(+1.26%) |
Mar 14, 2019 | 26.10 | 26.53 | 25.86 | 26.29 | 207,640 | +0.24(+0.92%) |
Mar 13, 2019 | 26.73 | 27.23 | 25.92 | 26.05 | 577,927 | -0.58(-2.18%) |
Mar 12, 2019 | 26.80 | 26.88 | 26.24 | 26.63 | 336,415 | -0.14(-0.52%) |
Mar 11, 2019 | 27.02 | 27.33 | 26.46 | 26.77 | 258,883 | -0.20(-0.74%) |
Mar 08, 2019 | 26.14 | 27.40 | 26.08 | 26.97 | 457,900 | +0.48(+1.81%) |
Mar 07, 2019 | 26.01 | 26.59 | 25.44 | 26.49 | 1,922,050 | +0.14(+0.53%) |
Mar 06, 2019 | 24.66 | 27.85 | 24.36 | 26.35 | 1,974,220 | +2.10(+8.66%) |
Mar 05, 2019 | 24.00 | 24.35 | 23.58 | 24.25 | 1,387,896 | +0.50(+2.11%) |
Mar 04, 2019 | 24.07 | 24.74 | 23.64 | 23.75 | 369,132 | -0.17(-0.71%) |