Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.61 | 19.82 | 19.07 | 19.28 | 387,833 | -0.67(-3.34%) |
May 30, 2019 | 20.33 | 20.54 | 19.67 | 19.95 | 250,761 | -0.33(-1.62%) |
May 29, 2019 | 20.66 | 20.66 | 20.01 | 20.28 | 225,960 | -0.46(-2.20%) |
May 28, 2019 | 20.96 | 21.07 | 20.66 | 20.73 | 217,674 | -0.14(-0.67%) |
May 24, 2019 | 20.90 | 21.14 | 20.54 | 20.87 | 323,106 | +0.23(+1.11%) |
May 23, 2019 | 21.01 | 21.03 | 20.33 | 20.65 | 497,016 | -0.65(-3.03%) |
May 22, 2019 | 21.52 | 21.78 | 21.17 | 21.29 | 219,126 | -0.39(-1.79%) |
May 21, 2019 | 20.93 | 21.73 | 20.89 | 21.68 | 280,612 | +0.86(+4.15%) |
May 20, 2019 | 20.48 | 21.05 | 20.33 | 20.81 | 562,157 | +0.22(+1.06%) |
May 17, 2019 | 20.14 | 20.71 | 20.07 | 20.60 | 906,349 | +0.30(+1.47%) |
May 16, 2019 | 21.34 | 21.59 | 20.28 | 20.30 | 864,355 | -1.06(-4.97%) |
May 15, 2019 | 21.12 | 21.56 | 20.83 | 21.36 | 253,219 | +0.02(+0.09%) |
May 14, 2019 | 21.38 | 21.54 | 20.92 | 21.34 | 514,074 | +0.20(+0.94%) |
May 13, 2019 | 21.85 | 21.85 | 20.65 | 21.14 | 974,722 | -1.15(-5.16%) |
May 10, 2019 | 22.59 | 22.86 | 21.86 | 22.29 | 885,292 | -0.39(-1.71%) |
May 09, 2019 | 24.00 | 24.21 | 22.00 | 22.68 | 1,471,438 | -1.56(-6.43%) |
May 08, 2019 | 23.92 | 24.67 | 23.43 | 24.24 | 2,592,858 | +1.04(+4.49%) |
May 07, 2019 | 23.54 | 23.69 | 23.09 | 23.20 | 584,584 | -0.65(-2.71%) |
May 06, 2019 | 23.06 | 23.90 | 23.06 | 23.84 | 319,918 | +0.14(+0.59%) |
May 03, 2019 | 23.32 | 23.73 | 23.00 | 23.70 | 340,838 | +0.54(+2.31%) |
May 02, 2019 | 22.55 | 23.39 | 22.55 | 23.17 | 380,748 | +0.49(+2.14%) |
May 01, 2019 | 23.67 | 23.86 | 22.61 | 22.68 | 596,314 | -0.87(-3.71%) |
Apr 30, 2019 | 23.86 | 24.00 | 23.51 | 23.55 | 434,740 | -0.25(-1.04%) |
Apr 29, 2019 | 23.76 | 23.93 | 23.68 | 23.80 | 292,256 | +0.03(+0.13%) |
Apr 26, 2019 | 23.57 | 23.80 | 23.38 | 23.77 | 289,959 | +0.17(+0.71%) |
Apr 25, 2019 | 23.64 | 23.85 | 23.14 | 23.60 | 321,883 | -0.22(-0.92%) |
Apr 24, 2019 | 23.85 | 23.99 | 23.55 | 23.82 | 490,036 | -0.05(-0.21%) |
Apr 23, 2019 | 23.87 | 24.20 | 23.69 | 23.87 | 583,859 | +0.05(+0.21%) |
Apr 22, 2019 | 23.59 | 23.88 | 23.43 | 23.82 | 369,882 | +0.08(+0.33%) |
Apr 18, 2019 | 23.32 | 23.87 | 23.32 | 23.74 | 374,589 | +0.42(+1.79%) |
Apr 17, 2019 | 23.51 | 23.75 | 22.94 | 23.32 | 602,187 | +0.00(+0.00%) |
Apr 16, 2019 | 22.78 | 23.41 | 22.42 | 23.32 | 417,237 | +0.75(+3.34%) |
Apr 15, 2019 | 22.45 | 22.76 | 22.17 | 22.57 | 403,931 | +0.10(+0.44%) |
Apr 12, 2019 | 22.23 | 22.74 | 22.05 | 22.47 | 434,737 | +0.56(+2.54%) |
Apr 11, 2019 | 21.92 | 22.27 | 21.75 | 21.92 | 276,434 | +0.04(+0.18%) |
Apr 10, 2019 | 21.13 | 21.90 | 21.09 | 21.88 | 523,120 | +0.75(+3.57%) |
Apr 09, 2019 | 22.27 | 22.37 | 20.96 | 21.12 | 743,733 | -1.22(-5.46%) |
Apr 08, 2019 | 22.63 | 22.78 | 21.91 | 22.34 | 1,087,343 | -1.47(-6.17%) |
Apr 05, 2019 | 22.97 | 25.81 | 22.83 | 23.81 | 4,169,349 | +2.60(+12.26%) |
Apr 04, 2019 | 19.33 | 21.32 | 19.23 | 21.21 | 1,092,850 | +2.03(+10.61%) |
Apr 03, 2019 | 19.66 | 19.73 | 18.92 | 19.18 | 311,911 | -0.31(-1.58%) |
Apr 02, 2019 | 19.64 | 19.88 | 19.41 | 19.48 | 370,503 | -0.20(-1.01%) |
Apr 01, 2019 | 19.14 | 19.74 | 19.12 | 19.68 | 458,131 | +0.76(+4.04%) |
Mar 29, 2019 | 19.16 | 19.39 | 18.85 | 18.92 | 549,189 | -0.10(-0.52%) |
Mar 28, 2019 | 18.97 | 19.30 | 18.76 | 19.02 | 272,668 | +0.09(+0.47%) |
Mar 27, 2019 | 18.72 | 19.17 | 18.72 | 18.93 | 424,355 | +0.22(+1.17%) |
Mar 26, 2019 | 19.08 | 19.19 | 18.43 | 18.71 | 327,672 | -0.17(-0.89%) |
Mar 25, 2019 | 19.07 | 19.26 | 18.71 | 18.88 | 423,344 | -0.16(-0.83%) |
Mar 22, 2019 | 20.63 | 20.63 | 19.03 | 19.04 | 619,211 | -1.65(-7.97%) |
Mar 21, 2019 | 19.74 | 20.75 | 19.74 | 20.68 | 869,304 | +0.86(+4.36%) |
Mar 20, 2019 | 20.09 | 20.33 | 19.72 | 19.82 | 419,902 | -0.38(-1.87%) |
Mar 19, 2019 | 20.94 | 21.07 | 20.02 | 20.20 | 530,949 | -0.66(-3.19%) |
Mar 18, 2019 | 20.58 | 20.95 | 20.23 | 20.86 | 899,004 | +0.23(+1.11%) |
Mar 15, 2019 | 20.06 | 20.73 | 19.62 | 20.64 | 3,030,770 | +0.56(+2.77%) |
Mar 14, 2019 | 19.90 | 20.38 | 19.66 | 20.08 | 860,163 | +0.50(+2.53%) |
Mar 13, 2019 | 20.30 | 20.38 | 19.52 | 19.58 | 994,307 | -0.57(-2.81%) |
Mar 12, 2019 | 20.36 | 20.55 | 19.77 | 20.15 | 915,386 | -0.24(-1.17%) |
Mar 11, 2019 | 20.14 | 20.43 | 19.70 | 20.39 | 1,042,456 | -0.69(-3.30%) |
Mar 08, 2019 | 21.18 | 21.26 | 20.84 | 21.08 | 428,692 | -0.19(-0.89%) |
Mar 07, 2019 | 21.52 | 21.53 | 20.75 | 21.27 | 397,032 | -0.23(-1.06%) |
Mar 06, 2019 | 22.35 | 22.50 | 21.46 | 21.50 | 472,585 | -1.00(-4.46%) |
Mar 05, 2019 | 22.60 | 22.75 | 22.41 | 22.50 | 366,532 | -0.06(-0.26%) |
Mar 04, 2019 | 22.83 | 23.29 | 22.51 | 22.56 | 526,389 | -0.26(-1.13%) |