Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.67 | 20.39 | 17.05 | 17.95 | 1,293,300 | -3.01(-14.36%) |
May 30, 2019 | 21.76 | 22.18 | 20.71 | 20.96 | 481,100 | -0.80(-3.68%) |
May 29, 2019 | 22.41 | 22.43 | 21.41 | 21.76 | 335,283 | -0.67(-2.99%) |
May 28, 2019 | 22.28 | 22.82 | 22.20 | 22.43 | 272,968 | +0.10(+0.45%) |
May 24, 2019 | 22.29 | 22.77 | 22.09 | 22.33 | 228,800 | +0.22(+1.00%) |
May 23, 2019 | 22.20 | 22.38 | 21.67 | 22.11 | 321,139 | -0.24(-1.07%) |
May 22, 2019 | 23.20 | 23.41 | 22.35 | 22.35 | 230,585 | -1.06(-4.53%) |
May 21, 2019 | 23.07 | 23.65 | 22.78 | 23.41 | 186,367 | +0.38(+1.65%) |
May 20, 2019 | 23.13 | 23.31 | 22.75 | 23.03 | 180,058 | -0.10(-0.43%) |
May 17, 2019 | 23.43 | 24.12 | 23.04 | 23.13 | 237,200 | -0.53(-2.24%) |
May 16, 2019 | 23.85 | 24.14 | 23.48 | 23.66 | 166,707 | -0.19(-0.80%) |
May 15, 2019 | 23.52 | 24.09 | 23.38 | 23.85 | 194,418 | +0.14(+0.59%) |
May 14, 2019 | 23.36 | 23.86 | 23.10 | 23.71 | 196,425 | +0.46(+1.98%) |
May 13, 2019 | 23.70 | 23.70 | 22.96 | 23.25 | 311,919 | -1.02(-4.20%) |
May 10, 2019 | 24.28 | 24.38 | 23.62 | 24.27 | 224,400 | -0.10(-0.41%) |
May 09, 2019 | 24.02 | 24.66 | 23.79 | 24.37 | 226,786 | +0.10(+0.41%) |
May 08, 2019 | 24.75 | 24.99 | 24.24 | 24.27 | 198,686 | -0.42(-1.70%) |
May 07, 2019 | 25.22 | 25.35 | 24.42 | 24.69 | 294,165 | -0.76(-2.99%) |
May 06, 2019 | 25.16 | 25.62 | 24.90 | 25.45 | 212,817 | -0.33(-1.28%) |
May 03, 2019 | 25.65 | 25.99 | 25.45 | 25.78 | 183,500 | +0.28(+1.10%) |
May 02, 2019 | 24.70 | 25.52 | 24.56 | 25.50 | 204,252 | +0.70(+2.82%) |
May 01, 2019 | 25.98 | 26.05 | 24.74 | 24.80 | 355,688 | -1.07(-4.14%) |
Apr 30, 2019 | 26.09 | 26.10 | 25.31 | 25.87 | 246,959 | -0.16(-0.61%) |
Apr 29, 2019 | 25.72 | 26.16 | 25.44 | 26.03 | 222,367 | +0.31(+1.21%) |
Apr 26, 2019 | 25.70 | 25.99 | 25.46 | 25.72 | 233,700 | -0.06(-0.23%) |
Apr 25, 2019 | 26.10 | 26.29 | 25.52 | 25.78 | 262,711 | -0.14(-0.54%) |
Apr 24, 2019 | 24.81 | 26.16 | 24.74 | 25.92 | 374,123 | +1.16(+4.68%) |
Apr 23, 2019 | 24.37 | 24.80 | 24.10 | 24.76 | 298,855 | +0.51(+2.10%) |
Apr 22, 2019 | 25.16 | 25.16 | 23.56 | 24.25 | 437,373 | -0.90(-3.58%) |
Apr 18, 2019 | 25.86 | 25.89 | 25.15 | 25.15 | 286,100 | -0.75(-2.90%) |
Apr 17, 2019 | 25.39 | 25.93 | 25.24 | 25.90 | 416,166 | +0.68(+2.70%) |
Apr 16, 2019 | 25.00 | 25.28 | 24.54 | 25.22 | 270,190 | +0.29(+1.16%) |
Apr 15, 2019 | 24.62 | 24.95 | 24.41 | 24.93 | 287,545 | +0.33(+1.34%) |
Apr 12, 2019 | 25.36 | 25.56 | 24.48 | 24.60 | 403,300 | -0.64(-2.54%) |
Apr 11, 2019 | 25.10 | 25.27 | 24.71 | 25.24 | 488,045 | +0.07(+0.28%) |
Apr 10, 2019 | 24.60 | 25.22 | 24.60 | 25.17 | 378,431 | +0.58(+2.36%) |
Apr 09, 2019 | 25.04 | 25.18 | 24.46 | 24.59 | 325,352 | -0.47(-1.88%) |
Apr 08, 2019 | 24.60 | 25.16 | 24.30 | 25.06 | 272,459 | +0.40(+1.62%) |
Apr 05, 2019 | 24.60 | 25.11 | 24.50 | 24.66 | 349,900 | +0.09(+0.37%) |
Apr 04, 2019 | 24.94 | 25.40 | 24.50 | 24.57 | 448,386 | -0.39(-1.56%) |
Apr 03, 2019 | 23.36 | 25.15 | 23.25 | 24.96 | 784,594 | +1.87(+8.10%) |
Apr 02, 2019 | 23.09 | 23.50 | 22.73 | 23.09 | 689,843 | +0.04(+0.17%) |
Apr 01, 2019 | 23.08 | 23.16 | 21.89 | 23.05 | 546,850 | +0.19(+0.83%) |
Mar 29, 2019 | 23.83 | 23.94 | 22.79 | 22.86 | 662,300 | -0.88(-3.71%) |
Mar 28, 2019 | 23.70 | 24.41 | 23.52 | 23.74 | 585,712 | +0.04(+0.17%) |
Mar 27, 2019 | 24.90 | 25.78 | 23.48 | 23.70 | 776,386 | -0.93(-3.78%) |
Mar 26, 2019 | 23.49 | 25.07 | 21.32 | 24.63 | 1,354,795 | +0.78(+3.27%) |
Mar 25, 2019 | 23.44 | 24.37 | 23.28 | 23.85 | 580,167 | +0.36(+1.53%) |
Mar 22, 2019 | 24.23 | 24.28 | 23.12 | 23.49 | 369,000 | -0.87(-3.57%) |
Mar 21, 2019 | 23.50 | 24.59 | 23.50 | 24.36 | 356,680 | +0.82(+3.48%) |
Mar 20, 2019 | 23.02 | 23.84 | 22.95 | 23.54 | 425,369 | +0.46(+1.99%) |
Mar 19, 2019 | 23.62 | 23.66 | 22.77 | 23.08 | 465,169 | -0.42(-1.79%) |
Mar 18, 2019 | 23.05 | 23.79 | 22.92 | 23.50 | 354,779 | +0.56(+2.44%) |
Mar 15, 2019 | 23.22 | 23.36 | 22.76 | 22.94 | 576,800 | -0.26(-1.12%) |
Mar 14, 2019 | 23.43 | 23.48 | 23.02 | 23.20 | 317,782 | -0.31(-1.32%) |
Mar 13, 2019 | 23.64 | 23.85 | 23.45 | 23.51 | 229,253 | -0.08(-0.34%) |
Mar 12, 2019 | 24.01 | 24.05 | 23.25 | 23.59 | 222,007 | -0.32(-1.34%) |
Mar 11, 2019 | 23.34 | 23.99 | 23.14 | 23.91 | 362,911 | +0.71(+3.06%) |
Mar 08, 2019 | 22.82 | 23.43 | 22.64 | 23.20 | 277,400 | +0.08(+0.35%) |
Mar 07, 2019 | 23.18 | 23.46 | 22.65 | 23.12 | 232,545 | -0.17(-0.73%) |
Mar 06, 2019 | 22.90 | 23.34 | 22.55 | 23.29 | 331,086 | +0.48(+2.10%) |
Mar 05, 2019 | 22.49 | 23.02 | 22.29 | 22.81 | 303,727 | +0.41(+1.83%) |
Mar 04, 2019 | 23.63 | 23.65 | 21.98 | 22.40 | 612,365 | -1.03(-4.40%) |