Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.17 | 20.50 | 19.95 | 20.16 | 1,082,100 | -0.76(-3.63%) |
May 30, 2019 | 20.70 | 21.38 | 20.62 | 20.92 | 756,744 | +0.21(+1.01%) |
May 29, 2019 | 20.30 | 20.80 | 20.20 | 20.71 | 1,147,088 | +0.16(+0.78%) |
May 28, 2019 | 20.25 | 20.65 | 20.25 | 20.55 | 500,610 | +0.30(+1.48%) |
May 24, 2019 | 20.22 | 20.34 | 19.94 | 20.25 | 888,600 | +0.16(+0.80%) |
May 23, 2019 | 20.05 | 20.35 | 19.82 | 20.09 | 656,433 | -0.30(-1.47%) |
May 22, 2019 | 20.67 | 20.90 | 20.38 | 20.39 | 869,909 | -0.49(-2.35%) |
May 21, 2019 | 20.44 | 20.96 | 20.14 | 20.88 | 885,556 | +0.67(+3.32%) |
May 20, 2019 | 20.19 | 20.48 | 20.15 | 20.21 | 443,756 | -0.27(-1.32%) |
May 17, 2019 | 20.72 | 20.86 | 20.35 | 20.48 | 403,700 | -0.47(-2.24%) |
May 16, 2019 | 21.32 | 21.32 | 20.84 | 20.95 | 780,594 | -0.09(-0.43%) |
May 15, 2019 | 20.90 | 21.21 | 20.65 | 21.04 | 548,944 | -0.09(-0.43%) |
May 14, 2019 | 21.11 | 21.31 | 20.82 | 21.13 | 516,634 | +0.05(+0.24%) |
May 13, 2019 | 21.39 | 21.47 | 20.98 | 21.08 | 843,024 | -0.90(-4.09%) |
May 10, 2019 | 22.05 | 22.14 | 21.37 | 21.98 | 821,900 | -0.19(-0.86%) |
May 09, 2019 | 22.06 | 22.34 | 21.58 | 22.17 | 656,603 | -0.29(-1.29%) |
May 08, 2019 | 22.49 | 22.70 | 22.34 | 22.46 | 712,803 | +0.00(+0.00%) |
May 07, 2019 | 22.65 | 22.93 | 22.31 | 22.46 | 630,415 | -0.45(-1.96%) |
May 06, 2019 | 22.20 | 23.00 | 21.54 | 22.91 | 954,614 | -0.51(-2.18%) |
May 03, 2019 | 23.18 | 23.44 | 22.76 | 23.42 | 2,024,400 | +0.26(+1.12%) |
May 02, 2019 | 23.65 | 23.66 | 22.77 | 23.16 | 1,233,606 | -0.39(-1.66%) |
May 01, 2019 | 25.60 | 25.78 | 23.47 | 23.55 | 1,123,634 | -0.71(-2.93%) |
Apr 30, 2019 | 24.05 | 24.36 | 23.62 | 24.26 | 1,219,222 | +0.27(+1.13%) |
Apr 29, 2019 | 24.16 | 24.45 | 23.95 | 23.99 | 1,028,865 | -0.13(-0.54%) |
Apr 26, 2019 | 23.78 | 24.23 | 23.57 | 24.12 | 512,300 | +0.39(+1.64%) |
Apr 25, 2019 | 24.63 | 24.63 | 23.63 | 23.73 | 1,597,937 | -1.03(-4.16%) |
Apr 24, 2019 | 24.76 | 25.04 | 24.64 | 24.76 | 1,037,460 | +0.15(+0.61%) |
Apr 23, 2019 | 24.89 | 24.94 | 24.00 | 24.61 | 1,249,042 | -0.29(-1.16%) |
Apr 22, 2019 | 24.87 | 25.01 | 24.67 | 24.90 | 799,170 | -0.06(-0.24%) |
Apr 18, 2019 | 24.74 | 25.18 | 24.62 | 24.96 | 1,416,400 | +0.03(+0.12%) |
Apr 17, 2019 | 23.72 | 25.00 | 23.67 | 24.93 | 1,191,425 | +1.29(+5.46%) |
Apr 16, 2019 | 23.39 | 23.65 | 23.20 | 23.64 | 795,346 | +0.31(+1.33%) |
Apr 15, 2019 | 23.65 | 23.77 | 23.19 | 23.33 | 827,492 | -0.28(-1.19%) |
Apr 12, 2019 | 23.46 | 23.72 | 23.13 | 23.61 | 1,393,400 | +0.33(+1.42%) |
Apr 11, 2019 | 22.86 | 23.29 | 22.48 | 23.28 | 909,672 | +0.45(+1.97%) |
Apr 10, 2019 | 22.26 | 22.90 | 22.15 | 22.83 | 442,006 | +0.58(+2.61%) |
Apr 09, 2019 | 22.22 | 22.52 | 21.87 | 22.25 | 756,254 | -0.14(-0.63%) |
Apr 08, 2019 | 22.26 | 22.41 | 21.79 | 22.39 | 505,833 | +0.21(+0.95%) |
Apr 05, 2019 | 21.93 | 22.21 | 21.93 | 22.18 | 1,096,200 | +0.28(+1.28%) |
Apr 04, 2019 | 21.30 | 22.03 | 21.12 | 21.90 | 520,920 | +0.64(+3.01%) |
Apr 03, 2019 | 21.20 | 21.44 | 21.08 | 21.26 | 426,296 | +0.27(+1.29%) |
Apr 02, 2019 | 20.87 | 21.02 | 20.58 | 20.99 | 897,363 | +0.11(+0.53%) |
Apr 01, 2019 | 20.56 | 21.02 | 20.56 | 20.88 | 518,021 | +0.53(+2.60%) |
Mar 29, 2019 | 20.51 | 20.62 | 20.14 | 20.35 | 958,500 | +0.17(+0.84%) |
Mar 28, 2019 | 20.10 | 20.41 | 19.92 | 20.18 | 948,040 | +0.08(+0.40%) |
Mar 27, 2019 | 20.09 | 20.31 | 19.76 | 20.10 | 1,241,303 | -0.01(-0.05%) |
Mar 26, 2019 | 20.48 | 20.60 | 20.06 | 20.11 | 456,890 | -0.20(-0.98%) |
Mar 25, 2019 | 20.10 | 20.50 | 19.90 | 20.31 | 696,990 | +0.30(+1.50%) |
Mar 22, 2019 | 21.00 | 21.00 | 19.96 | 20.01 | 859,200 | -1.21(-5.70%) |
Mar 21, 2019 | 20.86 | 21.25 | 20.82 | 21.22 | 614,523 | +0.36(+1.73%) |
Mar 20, 2019 | 21.06 | 21.20 | 20.73 | 20.86 | 1,094,921 | -0.27(-1.28%) |
Mar 19, 2019 | 21.39 | 21.70 | 21.10 | 21.13 | 494,435 | -0.09(-0.42%) |
Mar 18, 2019 | 20.82 | 21.27 | 20.65 | 21.22 | 524,619 | +0.39(+1.87%) |
Mar 15, 2019 | 20.91 | 21.09 | 20.76 | 20.83 | 1,728,500 | -0.04(-0.19%) |
Mar 14, 2019 | 20.96 | 20.99 | 20.71 | 20.87 | 698,922 | -0.09(-0.43%) |
Mar 13, 2019 | 21.02 | 21.19 | 20.84 | 20.96 | 1,302,239 | -0.02(-0.10%) |
Mar 12, 2019 | 21.15 | 21.18 | 20.82 | 20.98 | 491,100 | -0.20(-0.94%) |
Mar 11, 2019 | 21.05 | 21.30 | 20.90 | 21.18 | 935,216 | +0.08(+0.38%) |
Mar 08, 2019 | 21.10 | 21.33 | 20.84 | 21.10 | 925,700 | -0.10(-0.47%) |
Mar 07, 2019 | 21.55 | 21.61 | 20.88 | 21.20 | 738,593 | -0.36(-1.67%) |
Mar 06, 2019 | 22.28 | 22.32 | 21.48 | 21.56 | 708,230 | -0.73(-3.28%) |
Mar 05, 2019 | 22.23 | 22.44 | 22.06 | 22.29 | 466,238 | +0.00(+0.00%) |
Mar 04, 2019 | 22.60 | 22.75 | 22.18 | 22.29 | 658,463 | -0.18(-0.80%) |