Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.23 | 18.23 | 17.64 | 18.06 | 905,774 | -0.48(-2.56%) |
May 30, 2019 | 18.84 | 19.07 | 18.42 | 18.53 | 578,564 | -0.29(-1.55%) |
May 29, 2019 | 19.20 | 19.20 | 18.57 | 18.83 | 689,163 | -0.60(-3.10%) |
May 28, 2019 | 20.20 | 20.20 | 19.09 | 19.43 | 755,319 | -0.80(-3.98%) |
May 24, 2019 | 20.45 | 20.48 | 19.84 | 20.23 | 459,949 | -0.08(-0.38%) |
May 23, 2019 | 20.71 | 20.76 | 20.13 | 20.31 | 472,935 | -0.58(-2.79%) |
May 22, 2019 | 21.22 | 21.33 | 20.74 | 20.89 | 387,068 | -0.43(-2.00%) |
May 21, 2019 | 21.14 | 21.32 | 21.02 | 21.32 | 713,631 | +0.17(+0.83%) |
May 20, 2019 | 21.72 | 21.79 | 21.02 | 21.14 | 683,971 | -0.65(-2.98%) |
May 17, 2019 | 22.16 | 22.38 | 21.76 | 21.79 | 457,784 | -0.55(-2.47%) |
May 16, 2019 | 22.31 | 22.64 | 22.26 | 22.35 | 575,255 | +0.09(+0.39%) |
May 15, 2019 | 21.58 | 22.34 | 21.52 | 22.26 | 522,703 | +0.49(+2.27%) |
May 14, 2019 | 21.65 | 21.92 | 21.52 | 21.76 | 552,906 | +0.15(+0.67%) |
May 13, 2019 | 21.15 | 21.80 | 21.15 | 21.62 | 629,509 | +0.01(+0.04%) |
May 10, 2019 | 21.59 | 21.74 | 21.40 | 21.61 | 526,452 | -0.08(-0.36%) |
May 09, 2019 | 21.82 | 21.89 | 21.16 | 21.69 | 910,885 | -0.25(-1.15%) |
May 08, 2019 | 22.63 | 22.81 | 21.90 | 21.94 | 655,408 | -0.80(-3.50%) |
May 07, 2019 | 22.76 | 23.28 | 22.52 | 22.73 | 641,353 | -0.34(-1.47%) |
May 06, 2019 | 22.68 | 23.09 | 22.52 | 23.07 | 481,881 | -0.08(-0.34%) |
May 03, 2019 | 22.67 | 23.22 | 22.65 | 23.15 | 642,651 | +0.74(+3.29%) |
May 02, 2019 | 22.00 | 22.46 | 21.89 | 22.41 | 774,361 | +0.38(+1.72%) |
May 01, 2019 | 23.18 | 23.18 | 22.04 | 22.04 | 946,756 | -1.05(-4.54%) |
Apr 30, 2019 | 22.99 | 23.20 | 22.58 | 23.08 | 769,254 | +0.01(+0.04%) |
Apr 29, 2019 | 23.02 | 23.43 | 22.97 | 23.07 | 755,230 | +0.15(+0.63%) |
Apr 26, 2019 | 22.21 | 22.99 | 22.10 | 22.93 | 736,373 | +0.72(+3.23%) |
Apr 25, 2019 | 22.97 | 23.03 | 22.15 | 22.21 | 1,481,407 | -0.91(-3.94%) |
Apr 24, 2019 | 24.78 | 25.51 | 23.05 | 23.12 | 2,438,319 | -2.39(-9.35%) |
Apr 23, 2019 | 25.02 | 25.59 | 24.75 | 25.51 | 1,100,947 | +0.58(+2.33%) |
Apr 22, 2019 | 25.62 | 25.66 | 24.92 | 24.93 | 902,573 | -0.66(-2.58%) |
Apr 18, 2019 | 25.49 | 25.90 | 25.34 | 25.59 | 616,771 | -0.07(-0.26%) |
Apr 17, 2019 | 25.98 | 26.05 | 25.51 | 25.65 | 462,585 | -0.21(-0.82%) |
Apr 16, 2019 | 25.85 | 25.99 | 25.53 | 25.87 | 595,800 | -0.03(-0.11%) |
Apr 15, 2019 | 25.70 | 26.12 | 25.70 | 25.90 | 458,768 | +0.22(+0.87%) |
Apr 12, 2019 | 26.07 | 26.26 | 25.57 | 25.67 | 444,071 | -0.28(-1.08%) |
Apr 11, 2019 | 25.87 | 26.26 | 25.61 | 25.95 | 456,792 | -0.10(-0.37%) |
Apr 10, 2019 | 25.05 | 26.28 | 25.05 | 26.05 | 747,262 | +0.82(+3.27%) |
Apr 09, 2019 | 25.84 | 25.93 | 25.18 | 25.23 | 449,785 | -0.75(-2.88%) |
Apr 08, 2019 | 25.73 | 26.04 | 25.61 | 25.97 | 366,233 | +0.08(+0.30%) |
Apr 05, 2019 | 25.44 | 26.03 | 25.44 | 25.90 | 651,312 | +0.50(+1.99%) |
Apr 04, 2019 | 24.48 | 25.44 | 24.40 | 25.39 | 774,052 | +0.94(+3.85%) |
Apr 03, 2019 | 25.11 | 25.27 | 24.30 | 24.45 | 782,865 | -0.46(-1.83%) |
Apr 02, 2019 | 25.03 | 25.26 | 24.74 | 24.91 | 598,228 | -0.12(-0.47%) |
Apr 01, 2019 | 25.05 | 25.43 | 24.86 | 25.02 | 575,894 | +0.21(+0.86%) |
Mar 29, 2019 | 24.93 | 25.29 | 24.71 | 24.81 | 612,750 | +0.08(+0.31%) |
Mar 28, 2019 | 24.54 | 25.10 | 24.52 | 24.73 | 526,834 | +0.22(+0.91%) |
Mar 27, 2019 | 24.37 | 24.65 | 24.01 | 24.51 | 496,369 | +0.18(+0.76%) |
Mar 26, 2019 | 24.19 | 24.53 | 24.00 | 24.32 | 621,625 | +0.38(+1.58%) |
Mar 25, 2019 | 24.21 | 24.41 | 23.64 | 23.95 | 655,491 | -0.18(-0.76%) |
Mar 22, 2019 | 25.02 | 25.04 | 24.10 | 24.13 | 725,134 | -0.97(-3.86%) |
Mar 21, 2019 | 25.27 | 25.57 | 25.03 | 25.10 | 610,667 | -0.26(-1.03%) |
Mar 20, 2019 | 25.58 | 25.69 | 24.96 | 25.36 | 965,718 | -0.21(-0.83%) |
Mar 19, 2019 | 26.15 | 26.20 | 25.51 | 25.58 | 690,341 | -0.46(-1.75%) |
Mar 18, 2019 | 26.30 | 26.34 | 25.81 | 26.03 | 764,814 | -0.11(-0.40%) |
Mar 15, 2019 | 25.77 | 26.14 | 25.61 | 26.14 | 3,128,629 | +0.35(+1.34%) |
Mar 14, 2019 | 25.99 | 26.18 | 25.67 | 25.79 | 842,398 | -0.10(-0.37%) |
Mar 13, 2019 | 26.41 | 26.54 | 25.85 | 25.89 | 1,032,739 | -0.57(-2.14%) |
Mar 12, 2019 | 26.73 | 26.84 | 26.42 | 26.45 | 592,616 | -0.32(-1.18%) |
Mar 11, 2019 | 26.06 | 26.80 | 25.78 | 26.77 | 701,718 | +0.69(+2.65%) |
Mar 08, 2019 | 25.83 | 26.32 | 25.68 | 26.08 | 595,274 | +0.05(+0.18%) |
Mar 07, 2019 | 26.72 | 27.03 | 25.95 | 26.03 | 833,366 | -0.76(-2.83%) |
Mar 06, 2019 | 27.15 | 27.16 | 26.61 | 26.79 | 627,356 | -0.37(-1.38%) |
Mar 05, 2019 | 27.73 | 27.98 | 27.04 | 27.16 | 700,798 | -0.47(-1.70%) |
Mar 04, 2019 | 28.19 | 28.29 | 27.63 | 27.64 | 824,036 | -0.56(-1.98%) |