Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.32 | 22.85 | 21.89 | 22.15 | 1,213,420 | -0.26(-1.16%) |
May 30, 2019 | 22.16 | 23.12 | 22.08 | 22.41 | 1,461,314 | +0.28(+1.25%) |
May 29, 2019 | 22.26 | 22.33 | 20.80 | 22.14 | 1,706,154 | -0.15(-0.66%) |
May 28, 2019 | 23.01 | 23.36 | 21.76 | 22.28 | 18,270,714 | -0.73(-3.16%) |
May 24, 2019 | 22.89 | 23.03 | 22.18 | 23.01 | 1,494,347 | +0.54(+2.43%) |
May 23, 2019 | 22.45 | 22.80 | 22.01 | 22.46 | 1,300,693 | -0.21(-0.92%) |
May 22, 2019 | 22.65 | 23.11 | 22.44 | 22.67 | 1,382,975 | +0.11(+0.50%) |
May 21, 2019 | 21.63 | 22.86 | 21.63 | 22.56 | 2,436,626 | +1.20(+5.63%) |
May 20, 2019 | 20.98 | 21.66 | 20.06 | 21.36 | 1,872,470 | +0.22(+1.06%) |
May 17, 2019 | 21.58 | 22.22 | 21.00 | 21.13 | 1,260,472 | -0.78(-3.55%) |
May 16, 2019 | 21.33 | 22.51 | 20.94 | 21.91 | 1,626,515 | +0.49(+2.30%) |
May 15, 2019 | 20.67 | 21.61 | 20.53 | 21.42 | 1,734,355 | +0.63(+3.02%) |
May 14, 2019 | 20.60 | 21.46 | 20.12 | 20.79 | 1,091,210 | +0.45(+2.23%) |
May 13, 2019 | 20.33 | 20.58 | 19.47 | 20.34 | 1,411,134 | -0.78(-3.68%) |
May 10, 2019 | 21.54 | 22.51 | 20.57 | 21.11 | 1,594,089 | -0.71(-3.25%) |
May 09, 2019 | 20.46 | 21.87 | 20.24 | 21.82 | 1,250,745 | +0.86(+4.12%) |
May 08, 2019 | 20.25 | 21.47 | 19.92 | 20.96 | 1,447,517 | +0.94(+4.69%) |
May 07, 2019 | 20.26 | 20.67 | 19.72 | 20.02 | 982,965 | -0.71(-3.42%) |
May 06, 2019 | 20.11 | 21.12 | 19.81 | 20.73 | 1,137,541 | -0.19(-0.90%) |
May 03, 2019 | 20.01 | 21.15 | 19.79 | 20.92 | 2,377,143 | +1.18(+5.97%) |
May 02, 2019 | 18.97 | 19.86 | 18.82 | 19.74 | 1,429,951 | +0.80(+4.24%) |
May 01, 2019 | 18.57 | 19.11 | 18.21 | 18.94 | 860,391 | +0.33(+1.79%) |
Apr 30, 2019 | 18.18 | 18.96 | 18.01 | 18.60 | 1,050,039 | +0.42(+2.30%) |
Apr 29, 2019 | 17.93 | 18.65 | 17.74 | 18.18 | 1,285,895 | +0.24(+1.33%) |
Apr 26, 2019 | 18.22 | 19.18 | 17.63 | 17.94 | 2,435,801 | -0.10(-0.57%) |
Apr 25, 2019 | 18.47 | 18.82 | 15.90 | 18.05 | 5,896,881 | -0.50(-2.72%) |
Apr 24, 2019 | 20.84 | 20.87 | 18.40 | 18.55 | 4,927,573 | -2.40(-11.46%) |
Apr 23, 2019 | 20.79 | 21.43 | 20.72 | 20.95 | 1,111,927 | +0.17(+0.82%) |
Apr 22, 2019 | 20.53 | 21.40 | 20.52 | 20.78 | 1,389,471 | +0.25(+1.21%) |
Apr 18, 2019 | 22.27 | 22.49 | 20.07 | 20.53 | 2,379,953 | -1.79(-8.00%) |
Apr 17, 2019 | 22.27 | 22.98 | 21.52 | 22.32 | 1,267,347 | +0.30(+1.36%) |
Apr 16, 2019 | 22.65 | 23.42 | 21.86 | 22.02 | 1,481,090 | -0.63(-2.79%) |
Apr 15, 2019 | 21.96 | 22.79 | 21.81 | 22.65 | 1,421,246 | +0.78(+3.55%) |
Apr 12, 2019 | 21.04 | 22.07 | 20.82 | 21.87 | 1,483,328 | +0.89(+4.23%) |
Apr 11, 2019 | 21.33 | 21.60 | 20.54 | 20.99 | 678,686 | -0.52(-2.42%) |
Apr 10, 2019 | 20.89 | 21.86 | 20.89 | 21.51 | 1,198,466 | +0.73(+3.49%) |
Apr 09, 2019 | 21.69 | 21.86 | 20.01 | 20.78 | 1,336,642 | -0.97(-4.48%) |
Apr 08, 2019 | 21.25 | 21.87 | 21.23 | 21.75 | 1,029,550 | +0.43(+2.00%) |
Apr 05, 2019 | 21.00 | 21.81 | 20.71 | 21.33 | 939,008 | +0.31(+1.46%) |
Apr 04, 2019 | 20.84 | 21.22 | 20.41 | 21.02 | 863,812 | +0.19(+0.90%) |
Apr 03, 2019 | 21.26 | 21.57 | 20.62 | 20.83 | 760,277 | -0.21(-0.97%) |
Apr 02, 2019 | 21.75 | 21.88 | 20.73 | 21.04 | 692,571 | -0.76(-3.49%) |
Apr 01, 2019 | 22.19 | 22.39 | 21.54 | 21.80 | 824,414 | +0.00(+0.00%) |
Mar 29, 2019 | 21.46 | 22.21 | 20.99 | 21.80 | 1,239,210 | +0.56(+2.65%) |
Mar 28, 2019 | 20.69 | 21.31 | 20.47 | 21.23 | 1,848,695 | +0.52(+2.52%) |
Mar 27, 2019 | 21.78 | 21.97 | 19.83 | 20.71 | 3,037,897 | -1.05(-4.83%) |
Mar 26, 2019 | 22.43 | 23.67 | 21.17 | 21.76 | 2,167,117 | -1.19(-5.17%) |
Mar 25, 2019 | 22.10 | 23.46 | 22.06 | 22.95 | 1,485,541 | +0.88(+3.99%) |
Mar 22, 2019 | 23.61 | 23.61 | 21.92 | 22.07 | 1,487,660 | -1.96(-8.17%) |
Mar 21, 2019 | 24.50 | 25.24 | 23.74 | 24.03 | 780,417 | -0.67(-2.73%) |
Mar 20, 2019 | 24.68 | 25.04 | 23.97 | 24.71 | 945,528 | +0.03(+0.14%) |
Mar 19, 2019 | 24.94 | 26.02 | 24.50 | 24.67 | 1,437,154 | -0.43(-1.70%) |
Mar 18, 2019 | 24.38 | 25.27 | 24.26 | 25.10 | 813,434 | +0.91(+3.78%) |
Mar 15, 2019 | 23.56 | 24.73 | 23.41 | 24.19 | 1,207,597 | +0.90(+3.85%) |
Mar 14, 2019 | 23.37 | 23.65 | 22.94 | 23.29 | 704,778 | -0.31(-1.30%) |
Mar 13, 2019 | 23.21 | 23.85 | 23.13 | 23.60 | 678,570 | +0.40(+1.73%) |
Mar 12, 2019 | 23.48 | 24.38 | 22.87 | 23.20 | 1,214,699 | -0.26(-1.13%) |
Mar 11, 2019 | 22.94 | 23.87 | 22.94 | 23.46 | 939,385 | +0.85(+3.74%) |
Mar 08, 2019 | 22.32 | 23.97 | 22.27 | 22.62 | 1,731,779 | +0.75(+3.44%) |
Mar 07, 2019 | 22.72 | 23.33 | 21.44 | 21.86 | 2,116,880 | -0.57(-2.55%) |
Mar 06, 2019 | 24.16 | 24.16 | 22.37 | 22.44 | 2,039,171 | -1.72(-7.11%) |
Mar 05, 2019 | 24.26 | 24.74 | 23.73 | 24.15 | 596,365 | -0.09(-0.39%) |
Mar 04, 2019 | 24.78 | 25.09 | 23.75 | 24.25 | 965,760 | -0.57(-2.31%) |