Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.44 | 21.56 | 21.03 | 21.45 | 5,352,441 | -0.41(-1.88%) |
May 30, 2019 | 21.52 | 22.13 | 21.43 | 21.86 | 5,085,481 | +0.53(+2.46%) |
May 29, 2019 | 22.85 | 22.85 | 21.06 | 21.33 | 9,130,970 | -1.62(-7.06%) |
May 28, 2019 | 23.50 | 23.57 | 22.88 | 22.95 | 4,331,937 | -0.45(-1.93%) |
May 24, 2019 | 23.09 | 23.62 | 22.75 | 23.40 | 6,459,447 | +0.55(+2.39%) |
May 23, 2019 | 21.69 | 23.63 | 20.84 | 22.86 | 23,176,320 | +2.60(+12.84%) |
May 22, 2019 | 21.12 | 21.21 | 20.23 | 20.26 | 9,228,375 | -1.11(-5.20%) |
May 21, 2019 | 21.03 | 21.44 | 20.81 | 21.37 | 3,662,546 | +0.35(+1.66%) |
May 20, 2019 | 20.95 | 21.06 | 20.45 | 21.02 | 4,228,315 | -0.12(-0.58%) |
May 17, 2019 | 20.77 | 21.40 | 20.63 | 21.14 | 3,881,336 | +0.08(+0.40%) |
May 16, 2019 | 21.23 | 21.59 | 21.01 | 21.06 | 4,922,274 | -0.10(-0.49%) |
May 15, 2019 | 20.97 | 21.29 | 20.56 | 21.16 | 4,341,562 | -0.05(-0.22%) |
May 14, 2019 | 21.19 | 21.47 | 20.76 | 21.21 | 5,031,386 | +0.08(+0.36%) |
May 13, 2019 | 21.90 | 21.91 | 20.86 | 21.13 | 6,523,336 | -1.42(-6.31%) |
May 10, 2019 | 22.71 | 22.80 | 21.81 | 22.56 | 5,006,361 | -0.29(-1.28%) |
May 09, 2019 | 22.71 | 22.88 | 22.31 | 22.85 | 3,238,147 | -0.12(-0.53%) |
May 08, 2019 | 22.84 | 23.39 | 22.70 | 22.97 | 4,577,192 | +0.04(+0.16%) |
May 07, 2019 | 23.93 | 23.99 | 22.80 | 22.93 | 5,418,755 | -1.22(-5.07%) |
May 06, 2019 | 24.04 | 24.26 | 23.68 | 24.16 | 2,961,294 | -0.26(-1.08%) |
May 03, 2019 | 24.27 | 24.70 | 24.06 | 24.42 | 3,429,309 | +0.42(+1.77%) |
May 02, 2019 | 23.55 | 24.03 | 23.32 | 24.00 | 4,192,752 | +0.52(+2.21%) |