Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.13 | 19.13 | 18.66 | 18.79 | 252,600 | -0.56(-2.89%) |
May 30, 2019 | 19.28 | 19.61 | 19.22 | 19.35 | 114,592 | +0.19(+0.99%) |
May 29, 2019 | 19.23 | 19.53 | 19.04 | 19.16 | 242,588 | -0.17(-0.88%) |
May 28, 2019 | 19.28 | 19.55 | 19.24 | 19.33 | 200,263 | +0.06(+0.31%) |
May 24, 2019 | 19.17 | 19.43 | 19.17 | 19.27 | 137,500 | +0.12(+0.63%) |
May 23, 2019 | 19.18 | 19.25 | 18.94 | 19.15 | 211,462 | -0.11(-0.57%) |
May 22, 2019 | 19.01 | 19.36 | 18.80 | 19.26 | 138,126 | +0.18(+0.94%) |
May 21, 2019 | 19.40 | 19.50 | 19.05 | 19.08 | 144,628 | -0.24(-1.24%) |
May 20, 2019 | 19.46 | 19.55 | 19.21 | 19.32 | 201,968 | -0.25(-1.28%) |
May 17, 2019 | 19.42 | 20.03 | 19.42 | 19.57 | 217,500 | -0.01(-0.05%) |
May 16, 2019 | 19.59 | 19.96 | 19.50 | 19.58 | 308,049 | +0.04(+0.20%) |
May 15, 2019 | 19.38 | 19.68 | 19.32 | 19.54 | 123,779 | +0.02(+0.10%) |
May 14, 2019 | 19.23 | 19.76 | 19.23 | 19.52 | 182,465 | +0.20(+1.04%) |
May 13, 2019 | 19.68 | 20.32 | 19.23 | 19.32 | 205,513 | -0.67(-3.35%) |
May 10, 2019 | 19.76 | 19.99 | 19.18 | 19.99 | 272,400 | +0.17(+0.86%) |
May 09, 2019 | 20.00 | 20.16 | 19.59 | 19.82 | 329,083 | -0.29(-1.44%) |
May 08, 2019 | 20.30 | 20.53 | 20.04 | 20.11 | 179,675 | -0.19(-0.94%) |
May 07, 2019 | 20.76 | 21.03 | 20.15 | 20.30 | 171,533 | -0.60(-2.87%) |
May 06, 2019 | 20.46 | 20.97 | 20.30 | 20.90 | 173,980 | +0.18(+0.87%) |
May 03, 2019 | 20.55 | 20.98 | 20.53 | 20.72 | 122,600 | +0.30(+1.47%) |
May 02, 2019 | 20.27 | 20.64 | 20.27 | 20.42 | 172,035 | +0.12(+0.59%) |
May 01, 2019 | 20.53 | 20.53 | 20.28 | 20.30 | 313,082 | -0.24(-1.17%) |
Apr 30, 2019 | 20.62 | 20.67 | 20.36 | 20.54 | 133,120 | -0.06(-0.29%) |
Apr 29, 2019 | 20.79 | 20.93 | 20.54 | 20.60 | 263,082 | -0.20(-0.96%) |
Apr 26, 2019 | 20.39 | 20.85 | 20.14 | 20.80 | 132,600 | +0.44(+2.16%) |
Apr 25, 2019 | 20.62 | 20.66 | 20.11 | 20.36 | 186,440 | -0.28(-1.36%) |
Apr 24, 2019 | 20.60 | 20.77 | 20.26 | 20.64 | 157,931 | +0.14(+0.68%) |
Apr 23, 2019 | 20.06 | 20.52 | 19.72 | 20.50 | 426,339 | +0.44(+2.19%) |
Apr 22, 2019 | 19.74 | 20.58 | 19.60 | 20.06 | 316,438 | -0.17(-0.84%) |
Apr 18, 2019 | 19.25 | 20.73 | 18.87 | 20.23 | 634,700 | -1.08(-5.07%) |
Apr 17, 2019 | 22.37 | 22.37 | 20.87 | 21.31 | 461,767 | -0.96(-4.31%) |
Apr 16, 2019 | 22.66 | 22.79 | 22.20 | 22.27 | 235,262 | -0.42(-1.85%) |
Apr 15, 2019 | 22.73 | 22.84 | 22.45 | 22.69 | 152,850 | +0.01(+0.04%) |
Apr 12, 2019 | 22.74 | 22.93 | 22.53 | 22.68 | 140,900 | -0.02(-0.09%) |
Apr 11, 2019 | 22.97 | 23.09 | 22.59 | 22.70 | 176,039 | -0.21(-0.92%) |
Apr 10, 2019 | 22.69 | 23.07 | 22.58 | 22.91 | 181,265 | +0.29(+1.28%) |
Apr 09, 2019 | 22.71 | 22.83 | 22.54 | 22.62 | 242,427 | -0.17(-0.75%) |
Apr 08, 2019 | 22.89 | 23.21 | 22.66 | 22.79 | 246,268 | -0.16(-0.70%) |
Apr 05, 2019 | 22.87 | 23.61 | 22.84 | 22.95 | 252,500 | +0.00(+0.00%) |
Apr 04, 2019 | 23.10 | 23.24 | 22.50 | 22.95 | 383,215 | -0.14(-0.61%) |
Apr 03, 2019 | 24.73 | 24.73 | 22.33 | 23.09 | 822,619 | -1.60(-6.48%) |
Apr 02, 2019 | 23.26 | 25.07 | 23.25 | 24.69 | 1,176,672 | -0.32(-1.28%) |
Apr 01, 2019 | 23.34 | 25.48 | 23.16 | 25.01 | 1,145,681 | +2.15(+9.41%) |
Mar 29, 2019 | 22.69 | 22.89 | 22.54 | 22.86 | 321,900 | +0.19(+0.84%) |
Mar 28, 2019 | 22.34 | 22.68 | 22.17 | 22.67 | 200,336 | +0.34(+1.52%) |
Mar 27, 2019 | 21.89 | 22.36 | 21.78 | 22.33 | 304,788 | +0.41(+1.87%) |
Mar 26, 2019 | 21.99 | 22.12 | 21.80 | 21.92 | 303,669 | +0.04(+0.18%) |
Mar 25, 2019 | 21.84 | 22.23 | 21.64 | 21.88 | 151,821 | +0.05(+0.23%) |
Mar 22, 2019 | 22.24 | 22.32 | 21.75 | 21.83 | 197,600 | -0.48(-2.15%) |
Mar 21, 2019 | 22.05 | 22.57 | 22.01 | 22.31 | 149,928 | +0.17(+0.77%) |
Mar 20, 2019 | 22.10 | 22.46 | 21.98 | 22.14 | 129,333 | +0.00(+0.00%) |
Mar 19, 2019 | 22.06 | 22.17 | 22.01 | 22.14 | 96,676 | +0.23(+1.05%) |
Mar 18, 2019 | 21.75 | 22.07 | 21.56 | 21.91 | 323,714 | +0.16(+0.74%) |
Mar 15, 2019 | 21.69 | 22.12 | 21.39 | 21.75 | 554,300 | +0.06(+0.28%) |
Mar 14, 2019 | 21.63 | 21.81 | 21.43 | 21.69 | 142,573 | +0.03(+0.14%) |
Mar 13, 2019 | 21.79 | 21.90 | 21.63 | 21.66 | 79,568 | -0.04(-0.18%) |
Mar 12, 2019 | 21.64 | 21.97 | 21.44 | 21.70 | 122,722 | +0.13(+0.60%) |
Mar 11, 2019 | 21.71 | 21.72 | 21.32 | 21.57 | 129,337 | -0.01(-0.05%) |
Mar 08, 2019 | 21.62 | 21.82 | 21.38 | 21.58 | 209,400 | -0.04(-0.19%) |
Mar 07, 2019 | 21.29 | 21.70 | 21.07 | 21.62 | 141,476 | +0.40(+1.89%) |
Mar 06, 2019 | 21.69 | 21.69 | 21.16 | 21.22 | 208,833 | -0.37(-1.71%) |
Mar 05, 2019 | 21.86 | 22.05 | 21.51 | 21.59 | 263,305 | -0.28(-1.28%) |
Mar 04, 2019 | 22.50 | 22.50 | 21.70 | 21.87 | 283,616 | -0.65(-2.89%) |