Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.76 | 22.80 | 21.64 | 21.94 | 505,500 | -1.02(-4.44%) |
May 30, 2019 | 21.97 | 22.97 | 21.95 | 22.96 | 355,791 | +1.04(+4.74%) |
May 29, 2019 | 21.92 | 22.04 | 21.75 | 21.92 | 347,081 | -0.10(-0.45%) |
May 28, 2019 | 21.99 | 22.32 | 21.92 | 22.02 | 376,552 | +0.05(+0.23%) |
May 24, 2019 | 21.97 | 22.09 | 21.71 | 21.97 | 178,600 | +0.06(+0.27%) |
May 23, 2019 | 21.91 | 22.08 | 21.77 | 21.91 | 157,908 | -0.25(-1.13%) |
May 22, 2019 | 22.54 | 22.70 | 21.81 | 22.16 | 181,303 | -0.53(-2.34%) |
May 21, 2019 | 22.95 | 23.03 | 22.56 | 22.69 | 260,464 | -0.14(-0.61%) |
May 20, 2019 | 23.05 | 23.20 | 22.82 | 22.83 | 195,984 | -0.36(-1.55%) |
May 17, 2019 | 23.36 | 23.60 | 23.09 | 23.19 | 174,500 | -0.45(-1.90%) |
May 16, 2019 | 23.19 | 23.68 | 23.02 | 23.64 | 391,226 | +0.70(+3.05%) |
May 15, 2019 | 22.13 | 23.05 | 21.87 | 22.94 | 465,547 | +0.82(+3.71%) |
May 14, 2019 | 22.36 | 22.61 | 22.07 | 22.12 | 212,933 | -0.07(-0.32%) |
May 13, 2019 | 22.03 | 22.38 | 21.60 | 22.19 | 490,480 | -0.13(-0.58%) |
May 10, 2019 | 22.52 | 22.65 | 22.04 | 22.32 | 457,500 | -0.40(-1.76%) |
May 09, 2019 | 23.67 | 23.78 | 22.70 | 22.72 | 343,550 | -1.21(-5.06%) |
May 08, 2019 | 23.87 | 24.45 | 23.23 | 23.93 | 811,767 | +2.00(+9.12%) |
May 07, 2019 | 22.42 | 22.42 | 21.64 | 21.93 | 674,888 | -0.69(-3.05%) |
May 06, 2019 | 22.79 | 23.11 | 22.55 | 22.62 | 456,783 | -0.52(-2.25%) |
May 03, 2019 | 23.19 | 23.38 | 23.07 | 23.14 | 505,600 | +0.07(+0.30%) |
May 02, 2019 | 23.14 | 23.47 | 22.69 | 23.07 | 425,613 | -0.07(-0.30%) |
May 01, 2019 | 23.63 | 23.76 | 23.14 | 23.14 | 271,919 | -0.39(-1.66%) |
Apr 30, 2019 | 23.45 | 23.68 | 23.09 | 23.53 | 209,548 | +0.03(+0.13%) |
Apr 29, 2019 | 23.20 | 23.68 | 22.94 | 23.50 | 209,268 | +0.38(+1.64%) |
Apr 26, 2019 | 22.87 | 23.24 | 22.67 | 23.12 | 309,200 | +0.31(+1.36%) |
Apr 25, 2019 | 23.54 | 23.54 | 22.80 | 22.81 | 291,514 | -0.87(-3.67%) |
Apr 24, 2019 | 23.42 | 23.80 | 23.42 | 23.68 | 229,252 | +0.28(+1.20%) |
Apr 23, 2019 | 23.41 | 23.83 | 23.30 | 23.40 | 304,493 | +0.06(+0.26%) |
Apr 22, 2019 | 23.59 | 23.89 | 23.23 | 23.34 | 299,217 | -0.39(-1.64%) |
Apr 18, 2019 | 23.58 | 23.84 | 23.46 | 23.73 | 116,200 | +0.12(+0.51%) |
Apr 17, 2019 | 23.74 | 24.03 | 23.47 | 23.61 | 282,335 | -0.04(-0.17%) |
Apr 16, 2019 | 23.38 | 23.72 | 23.20 | 23.65 | 197,139 | +0.30(+1.28%) |
Apr 15, 2019 | 23.48 | 23.71 | 23.24 | 23.35 | 157,368 | -0.13(-0.55%) |
Apr 12, 2019 | 23.40 | 23.56 | 23.27 | 23.48 | 154,000 | +0.21(+0.90%) |
Apr 11, 2019 | 22.91 | 23.37 | 22.88 | 23.27 | 193,816 | +0.36(+1.57%) |
Apr 10, 2019 | 22.53 | 23.22 | 22.41 | 22.91 | 196,584 | +0.38(+1.69%) |
Apr 09, 2019 | 22.72 | 22.74 | 22.44 | 22.53 | 155,130 | -0.26(-1.14%) |
Apr 08, 2019 | 22.69 | 22.94 | 22.55 | 22.79 | 158,160 | -0.08(-0.35%) |
Apr 05, 2019 | 22.85 | 23.00 | 22.65 | 22.87 | 446,300 | +0.02(+0.09%) |
Apr 04, 2019 | 22.39 | 22.93 | 22.26 | 22.85 | 268,459 | +0.44(+1.96%) |
Apr 03, 2019 | 22.74 | 23.00 | 22.30 | 22.41 | 307,701 | -0.16(-0.71%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.34 | 22.57 | 510,588 | -0.84(-3.59%) |
Apr 01, 2019 | 23.25 | 23.43 | 23.00 | 23.41 | 486,122 | +0.36(+1.56%) |
Mar 29, 2019 | 22.29 | 23.21 | 22.28 | 23.05 | 705,800 | +1.00(+4.54%) |
Mar 28, 2019 | 22.11 | 22.38 | 22.00 | 22.05 | 410,402 | +0.06(+0.27%) |
Mar 27, 2019 | 21.67 | 22.08 | 21.48 | 21.99 | 492,187 | +0.42(+1.95%) |
Mar 26, 2019 | 21.65 | 21.69 | 21.30 | 21.57 | 494,570 | -0.04(-0.19%) |
Mar 25, 2019 | 21.17 | 21.73 | 21.10 | 21.61 | 571,450 | +0.45(+2.13%) |
Mar 22, 2019 | 21.78 | 21.87 | 21.16 | 21.16 | 647,700 | -0.68(-3.11%) |
Mar 21, 2019 | 20.83 | 21.98 | 20.82 | 21.84 | 836,840 | +0.97(+4.65%) |
Mar 20, 2019 | 20.40 | 21.39 | 20.28 | 20.87 | 1,133,144 | +0.66(+3.27%) |
Mar 19, 2019 | 20.47 | 20.49 | 19.98 | 20.21 | 438,748 | -0.19(-0.93%) |
Mar 18, 2019 | 20.18 | 20.42 | 20.00 | 20.40 | 401,278 | +0.25(+1.24%) |
Mar 15, 2019 | 20.47 | 20.63 | 20.15 | 20.15 | 679,500 | -0.28(-1.37%) |
Mar 14, 2019 | 20.59 | 20.67 | 20.29 | 20.43 | 536,236 | -0.17(-0.83%) |
Mar 13, 2019 | 20.60 | 21.00 | 20.46 | 20.60 | 356,695 | +0.07(+0.34%) |
Mar 12, 2019 | 21.00 | 21.04 | 20.39 | 20.53 | 706,154 | -0.41(-1.96%) |
Mar 11, 2019 | 21.05 | 21.48 | 20.83 | 20.94 | 602,477 | -0.39(-1.83%) |
Mar 08, 2019 | 21.11 | 21.56 | 21.01 | 21.33 | 643,900 | +0.15(+0.71%) |
Mar 07, 2019 | 21.18 | 21.36 | 20.96 | 21.18 | 857,988 | -0.01(-0.05%) |
Mar 06, 2019 | 21.23 | 21.42 | 20.99 | 21.19 | 970,296 | -0.01(-0.05%) |
Mar 05, 2019 | 21.22 | 21.45 | 20.75 | 21.20 | 583,533 | -0.02(-0.09%) |
Mar 04, 2019 | 22.88 | 22.95 | 21.20 | 21.22 | 686,435 | -1.58(-6.93%) |