Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.30 | 22.84 | 21.88 | 22.14 | 1,214,134 | -0.26(-1.16%) |
May 30, 2019 | 22.15 | 23.11 | 22.07 | 22.40 | 1,462,174 | +0.28(+1.25%) |
May 29, 2019 | 22.25 | 22.31 | 20.79 | 22.12 | 1,707,158 | -0.15(-0.66%) |
May 28, 2019 | 23.00 | 23.35 | 21.75 | 22.27 | 18,281,460 | -0.73(-3.16%) |
May 24, 2019 | 22.87 | 23.02 | 22.17 | 23.00 | 1,495,226 | +0.54(+2.43%) |
May 23, 2019 | 22.43 | 22.78 | 21.99 | 22.45 | 1,301,458 | -0.21(-0.92%) |
May 22, 2019 | 22.63 | 23.10 | 22.42 | 22.66 | 1,383,788 | +0.11(+0.50%) |
May 21, 2019 | 21.62 | 22.85 | 21.62 | 22.55 | 2,438,060 | +1.20(+5.63%) |
May 20, 2019 | 20.96 | 21.65 | 20.05 | 21.34 | 1,873,572 | +0.22(+1.06%) |
May 17, 2019 | 21.57 | 22.20 | 20.99 | 21.12 | 1,261,214 | -0.78(-3.55%) |
May 16, 2019 | 21.32 | 22.49 | 20.93 | 21.90 | 1,627,471 | +0.49(+2.30%) |
May 15, 2019 | 20.66 | 21.59 | 20.52 | 21.40 | 1,735,375 | +0.63(+3.02%) |
May 14, 2019 | 20.59 | 21.45 | 20.11 | 20.78 | 1,091,852 | +0.45(+2.23%) |
May 13, 2019 | 20.32 | 20.56 | 19.46 | 20.32 | 1,411,964 | -0.78(-3.68%) |
May 10, 2019 | 21.53 | 22.49 | 20.55 | 21.10 | 1,595,027 | -0.71(-3.25%) |
May 09, 2019 | 20.44 | 21.86 | 20.23 | 21.81 | 1,251,480 | +0.86(+4.12%) |
May 08, 2019 | 20.24 | 21.46 | 19.91 | 20.95 | 1,448,369 | +0.94(+4.69%) |
May 07, 2019 | 20.25 | 20.66 | 19.71 | 20.01 | 983,543 | -0.71(-3.42%) |
May 06, 2019 | 20.09 | 21.11 | 19.80 | 20.72 | 1,138,211 | -0.19(-0.90%) |
May 03, 2019 | 20.00 | 21.13 | 19.78 | 20.90 | 2,378,541 | +1.18(+5.97%) |
May 02, 2019 | 18.96 | 19.85 | 18.80 | 19.73 | 1,430,792 | +0.80(+4.24%) |
May 01, 2019 | 18.56 | 19.09 | 18.20 | 18.92 | 860,897 | +0.33(+1.79%) |
Apr 30, 2019 | 18.17 | 18.95 | 18.00 | 18.59 | 1,050,657 | +0.42(+2.30%) |
Apr 29, 2019 | 17.92 | 18.64 | 17.73 | 18.17 | 1,286,652 | +0.24(+1.33%) |
Apr 26, 2019 | 18.21 | 19.17 | 17.62 | 17.93 | 2,437,234 | -0.10(-0.57%) |
Apr 25, 2019 | 18.46 | 18.81 | 15.89 | 18.04 | 5,900,350 | -0.50(-2.72%) |
Apr 24, 2019 | 20.83 | 20.86 | 18.39 | 18.54 | 4,930,471 | -2.40(-11.46%) |
Apr 23, 2019 | 20.78 | 21.42 | 20.71 | 20.94 | 1,112,581 | +0.17(+0.82%) |
Apr 22, 2019 | 20.52 | 21.39 | 20.50 | 20.77 | 1,390,288 | +0.25(+1.21%) |
Apr 18, 2019 | 22.26 | 22.48 | 20.06 | 20.52 | 2,381,353 | -1.78(-8.00%) |
Apr 17, 2019 | 22.25 | 22.96 | 21.51 | 22.30 | 1,268,093 | +0.30(+1.36%) |
Apr 16, 2019 | 22.64 | 23.41 | 21.85 | 22.01 | 1,481,961 | -0.63(-2.79%) |
Apr 15, 2019 | 21.95 | 22.77 | 21.80 | 22.64 | 1,422,082 | +0.78(+3.55%) |
Apr 12, 2019 | 21.02 | 22.06 | 20.81 | 21.86 | 1,484,201 | +0.89(+4.23%) |
Apr 11, 2019 | 21.31 | 21.59 | 20.53 | 20.97 | 679,085 | -0.52(-2.42%) |
Apr 10, 2019 | 20.88 | 21.85 | 20.88 | 21.49 | 1,199,171 | +0.73(+3.49%) |
Apr 09, 2019 | 21.68 | 21.85 | 20.00 | 20.77 | 1,337,428 | -0.97(-4.48%) |
Apr 08, 2019 | 21.24 | 21.86 | 21.22 | 21.74 | 1,030,155 | +0.43(+2.00%) |
Apr 05, 2019 | 20.99 | 21.80 | 20.70 | 21.31 | 939,560 | +0.31(+1.46%) |
Apr 04, 2019 | 20.83 | 21.21 | 20.40 | 21.01 | 864,320 | +0.19(+0.90%) |
Apr 03, 2019 | 21.25 | 21.55 | 20.61 | 20.82 | 760,724 | -0.20(-0.97%) |
Apr 02, 2019 | 21.73 | 21.87 | 20.72 | 21.02 | 692,978 | -0.76(-3.49%) |
Apr 01, 2019 | 22.18 | 22.38 | 21.53 | 21.78 | 824,899 | +0.00(+0.00%) |
Mar 29, 2019 | 21.45 | 22.19 | 20.97 | 21.78 | 1,239,939 | +0.56(+2.65%) |
Mar 28, 2019 | 20.67 | 21.30 | 20.46 | 21.22 | 1,849,783 | +0.52(+2.52%) |
Mar 27, 2019 | 21.77 | 21.95 | 19.82 | 20.70 | 3,039,684 | -1.05(-4.83%) |
Mar 26, 2019 | 22.42 | 23.65 | 21.16 | 21.75 | 2,168,392 | -1.19(-5.17%) |
Mar 25, 2019 | 22.09 | 23.45 | 22.05 | 22.94 | 1,486,415 | +0.88(+3.99%) |
Mar 22, 2019 | 23.59 | 23.59 | 21.91 | 22.06 | 1,488,536 | -1.96(-8.17%) |
Mar 21, 2019 | 24.49 | 25.22 | 23.73 | 24.02 | 780,876 | -0.67(-2.73%) |
Mar 20, 2019 | 24.67 | 25.03 | 23.95 | 24.69 | 946,084 | +0.03(+0.14%) |
Mar 19, 2019 | 24.92 | 26.00 | 24.49 | 24.66 | 1,438,000 | -0.43(-1.70%) |
Mar 18, 2019 | 24.37 | 25.26 | 24.24 | 25.09 | 813,912 | +0.91(+3.78%) |
Mar 15, 2019 | 23.54 | 24.72 | 23.40 | 24.17 | 1,208,307 | +0.90(+3.85%) |
Mar 14, 2019 | 23.35 | 23.64 | 22.93 | 23.28 | 705,193 | -0.31(-1.30%) |
Mar 13, 2019 | 23.20 | 23.83 | 23.12 | 23.58 | 678,969 | +0.40(+1.73%) |
Mar 12, 2019 | 23.47 | 24.37 | 22.86 | 23.18 | 1,215,414 | -0.26(-1.13%) |
Mar 11, 2019 | 22.93 | 23.86 | 22.93 | 23.45 | 939,938 | +0.84(+3.74%) |
Mar 08, 2019 | 22.30 | 23.96 | 22.25 | 22.60 | 1,732,798 | +0.75(+3.44%) |
Mar 07, 2019 | 22.71 | 23.32 | 21.43 | 21.85 | 2,118,126 | -0.57(-2.55%) |
Mar 06, 2019 | 24.15 | 24.15 | 22.36 | 22.42 | 2,040,371 | -1.72(-7.11%) |
Mar 05, 2019 | 24.25 | 24.73 | 23.71 | 24.14 | 596,715 | -0.09(-0.39%) |
Mar 04, 2019 | 24.76 | 25.08 | 23.74 | 24.23 | 966,328 | -0.57(-2.31%) |