Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.55 | 21.55 | 20.60 | 21.18 | 200,800 | -0.61(-2.80%) |
May 30, 2019 | 21.00 | 22.04 | 20.61 | 21.79 | 233,250 | +0.80(+3.81%) |
May 29, 2019 | 21.84 | 22.17 | 20.97 | 20.99 | 137,307 | -1.01(-4.59%) |
May 28, 2019 | 21.69 | 22.50 | 21.69 | 22.00 | 96,053 | +0.11(+0.50%) |
May 24, 2019 | 21.22 | 22.48 | 20.73 | 21.89 | 85,600 | +0.75(+3.55%) |
May 23, 2019 | 21.66 | 21.80 | 21.09 | 21.14 | 143,767 | -0.75(-3.43%) |
May 22, 2019 | 22.37 | 22.52 | 21.86 | 21.89 | 89,095 | -0.44(-1.97%) |
May 21, 2019 | 23.00 | 23.31 | 22.06 | 22.33 | 99,274 | -0.61(-2.66%) |
May 20, 2019 | 22.06 | 23.13 | 21.78 | 22.94 | 95,793 | +0.93(+4.23%) |
May 17, 2019 | 21.95 | 22.31 | 21.87 | 22.01 | 118,500 | -0.03(-0.14%) |
May 16, 2019 | 22.44 | 22.59 | 22.00 | 22.04 | 88,259 | +0.04(+0.18%) |
May 15, 2019 | 22.00 | 22.40 | 21.87 | 22.00 | 132,607 | -0.09(-0.41%) |
May 14, 2019 | 22.95 | 23.33 | 21.84 | 22.09 | 127,202 | -1.02(-4.41%) |
May 13, 2019 | 23.50 | 23.80 | 22.85 | 23.11 | 105,125 | -0.81(-3.39%) |
May 10, 2019 | 23.50 | 24.61 | 23.01 | 23.92 | 129,000 | +0.41(+1.74%) |
May 09, 2019 | 22.75 | 24.14 | 22.07 | 23.51 | 153,984 | +0.96(+4.26%) |
May 08, 2019 | 22.24 | 22.96 | 21.93 | 22.55 | 115,834 | -0.10(-0.44%) |
May 07, 2019 | 23.15 | 23.28 | 22.51 | 22.65 | 66,862 | -0.51(-2.20%) |
May 06, 2019 | 22.42 | 23.24 | 22.30 | 23.16 | 89,972 | +0.41(+1.80%) |
May 03, 2019 | 21.95 | 22.84 | 21.52 | 22.75 | 113,800 | +0.94(+4.31%) |
May 02, 2019 | 21.70 | 21.89 | 21.30 | 21.81 | 74,742 | +0.13(+0.60%) |
May 01, 2019 | 21.46 | 22.10 | 21.10 | 21.68 | 132,409 | +0.33(+1.55%) |
Apr 30, 2019 | 22.05 | 22.05 | 21.25 | 21.35 | 99,236 | -0.69(-3.13%) |
Apr 29, 2019 | 21.57 | 22.14 | 21.19 | 22.04 | 98,432 | +0.43(+1.99%) |
Apr 26, 2019 | 20.01 | 21.92 | 19.88 | 21.61 | 180,100 | +1.70(+8.54%) |
Apr 25, 2019 | 20.22 | 20.22 | 19.31 | 19.91 | 80,033 | -0.21(-1.04%) |
Apr 24, 2019 | 19.29 | 20.22 | 18.96 | 20.12 | 97,394 | +0.85(+4.41%) |
Apr 23, 2019 | 19.42 | 19.61 | 18.99 | 19.27 | 85,012 | -0.08(-0.41%) |
Apr 22, 2019 | 20.10 | 20.43 | 19.25 | 19.35 | 135,633 | -0.79(-3.92%) |
Apr 18, 2019 | 20.47 | 20.96 | 19.91 | 20.14 | 155,100 | -0.23(-1.13%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.37 | 20.37 | 127,157 | -0.30(-1.45%) |
Apr 16, 2019 | 20.80 | 21.11 | 20.51 | 20.67 | 147,565 | -0.16(-0.77%) |
Apr 15, 2019 | 20.92 | 21.09 | 20.63 | 20.83 | 79,936 | -0.10(-0.48%) |
Apr 12, 2019 | 21.16 | 21.16 | 20.50 | 20.93 | 91,800 | -0.10(-0.48%) |
Apr 11, 2019 | 21.51 | 21.61 | 20.70 | 21.03 | 67,104 | -0.48(-2.23%) |
Apr 10, 2019 | 21.60 | 21.87 | 21.30 | 21.51 | 89,730 | -0.06(-0.28%) |
Apr 09, 2019 | 21.63 | 21.70 | 21.16 | 21.57 | 90,684 | +0.10(+0.47%) |
Apr 08, 2019 | 21.19 | 21.61 | 21.11 | 21.47 | 110,544 | +0.23(+1.08%) |
Apr 05, 2019 | 20.97 | 21.61 | 20.71 | 21.24 | 135,900 | +0.28(+1.34%) |
Apr 04, 2019 | 20.66 | 21.19 | 20.32 | 20.96 | 96,223 | +0.22(+1.06%) |
Apr 03, 2019 | 20.62 | 21.36 | 20.60 | 20.74 | 186,704 | +0.37(+1.82%) |
Apr 02, 2019 | 20.11 | 20.75 | 19.65 | 20.37 | 134,502 | +0.25(+1.24%) |
Apr 01, 2019 | 19.29 | 20.47 | 18.97 | 20.12 | 249,127 | +0.74(+3.82%) |
Mar 29, 2019 | 20.46 | 20.80 | 19.04 | 19.38 | 278,100 | -1.33(-6.42%) |
Mar 28, 2019 | 21.30 | 21.59 | 20.30 | 20.71 | 130,825 | -0.62(-2.91%) |
Mar 27, 2019 | 21.19 | 21.53 | 20.65 | 21.33 | 207,272 | -0.13(-0.61%) |
Mar 26, 2019 | 20.79 | 21.77 | 20.40 | 21.46 | 194,982 | +0.86(+4.17%) |
Mar 25, 2019 | 21.86 | 21.86 | 19.71 | 20.60 | 229,204 | -1.08(-4.98%) |
Mar 22, 2019 | 21.03 | 21.98 | 20.48 | 21.68 | 317,100 | +0.98(+4.73%) |
Mar 21, 2019 | 20.38 | 21.28 | 19.84 | 20.70 | 396,369 | +0.11(+0.53%) |
Mar 20, 2019 | 18.51 | 21.16 | 17.41 | 20.59 | 879,640 | +2.57(+14.26%) |
Mar 19, 2019 | 17.28 | 19.30 | 17.28 | 18.02 | 402,570 | -1.33(-6.87%) |
Mar 18, 2019 | 19.19 | 19.49 | 18.75 | 19.35 | 203,531 | +0.49(+2.60%) |
Mar 15, 2019 | 19.31 | 19.48 | 18.75 | 18.86 | 236,000 | -0.02(-0.11%) |
Mar 14, 2019 | 19.00 | 19.65 | 18.70 | 18.88 | 297,249 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.14 | 18.71 | 18.85 | 184,570 | -0.10(-0.53%) |
Mar 12, 2019 | 19.31 | 19.44 | 18.85 | 18.95 | 164,685 | -0.29(-1.51%) |
Mar 11, 2019 | 19.39 | 19.44 | 18.73 | 19.24 | 182,273 | -0.14(-0.72%) |
Mar 08, 2019 | 19.15 | 20.42 | 19.15 | 19.38 | 176,800 | +0.33(+1.73%) |
Mar 07, 2019 | 19.52 | 19.60 | 18.78 | 19.05 | 237,420 | -0.37(-1.91%) |
Mar 06, 2019 | 20.89 | 21.19 | 19.01 | 19.42 | 463,264 | -0.77(-3.81%) |
Mar 05, 2019 | 25.56 | 25.80 | 19.64 | 20.19 | 1,181,402 | -5.38(-21.04%) |
Mar 04, 2019 | 26.59 | 26.59 | 25.20 | 25.57 | 74,624 | -0.95(-3.58%) |