Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.11 | 21.78 | 21.00 | 21.71 | 1,245,400 | +0.31(+1.45%) |
May 30, 2019 | 21.26 | 21.70 | 21.25 | 21.40 | 822,752 | +0.19(+0.90%) |
May 29, 2019 | 21.19 | 21.53 | 21.04 | 21.21 | 662,022 | -0.19(-0.89%) |
May 28, 2019 | 21.49 | 21.68 | 20.99 | 21.40 | 1,044,470 | +0.15(+0.71%) |
May 24, 2019 | 21.24 | 21.67 | 21.11 | 21.25 | 977,200 | +0.13(+0.62%) |
May 23, 2019 | 21.66 | 21.70 | 20.97 | 21.12 | 1,235,351 | -0.68(-3.12%) |
May 22, 2019 | 20.79 | 21.92 | 20.66 | 21.80 | 7,141,023 | -0.04(-0.18%) |
May 21, 2019 | 22.53 | 23.11 | 21.72 | 21.84 | 1,426,599 | -1.35(-5.82%) |
May 20, 2019 | 22.63 | 23.30 | 22.16 | 23.19 | 373,802 | +0.20(+0.87%) |
May 17, 2019 | 23.30 | 23.65 | 22.73 | 22.99 | 473,100 | -0.58(-2.46%) |
May 16, 2019 | 23.15 | 23.59 | 23.10 | 23.57 | 450,806 | +0.46(+1.99%) |
May 15, 2019 | 22.71 | 23.41 | 22.71 | 23.11 | 446,717 | +0.19(+0.83%) |
May 14, 2019 | 22.30 | 23.10 | 22.30 | 22.92 | 471,914 | +0.70(+3.15%) |
May 13, 2019 | 22.36 | 22.75 | 22.04 | 22.22 | 464,412 | -0.67(-2.93%) |
May 10, 2019 | 21.97 | 22.97 | 21.70 | 22.89 | 638,000 | +0.83(+3.76%) |
May 09, 2019 | 21.99 | 22.17 | 21.28 | 22.06 | 738,760 | -0.19(-0.85%) |
May 08, 2019 | 22.37 | 22.79 | 22.04 | 22.25 | 1,216,097 | -0.14(-0.63%) |
May 07, 2019 | 23.50 | 23.63 | 22.28 | 22.39 | 1,024,082 | -1.19(-5.05%) |
May 06, 2019 | 22.79 | 23.85 | 22.37 | 23.58 | 916,505 | +0.33(+1.42%) |
May 03, 2019 | 22.85 | 23.35 | 22.54 | 23.25 | 1,272,100 | +0.76(+3.38%) |
May 02, 2019 | 21.43 | 22.51 | 21.29 | 22.49 | 1,185,819 | +0.99(+4.60%) |
May 01, 2019 | 21.06 | 21.59 | 20.38 | 21.50 | 1,327,402 | +0.67(+3.22%) |
Apr 30, 2019 | 21.71 | 21.78 | 19.50 | 20.83 | 1,214,875 | -0.06(-0.29%) |
Apr 29, 2019 | 20.58 | 21.44 | 20.56 | 20.89 | 708,772 | +0.42(+2.05%) |
Apr 26, 2019 | 20.28 | 20.48 | 20.11 | 20.47 | 530,300 | +0.21(+1.04%) |
Apr 25, 2019 | 20.02 | 20.50 | 19.67 | 20.26 | 378,522 | +0.28(+1.40%) |
Apr 24, 2019 | 20.16 | 20.24 | 19.71 | 19.98 | 532,558 | -0.19(-0.94%) |
Apr 23, 2019 | 19.97 | 20.49 | 19.76 | 20.17 | 681,852 | +0.19(+0.95%) |
Apr 22, 2019 | 19.56 | 20.10 | 19.34 | 19.98 | 414,271 | +0.32(+1.63%) |
Apr 18, 2019 | 19.50 | 19.86 | 18.90 | 19.66 | 677,500 | +0.09(+0.46%) |
Apr 17, 2019 | 20.59 | 20.65 | 19.25 | 19.57 | 1,199,570 | -1.06(-5.14%) |
Apr 16, 2019 | 21.64 | 21.68 | 20.48 | 20.63 | 673,882 | -0.93(-4.31%) |
Apr 15, 2019 | 21.92 | 22.12 | 21.16 | 21.56 | 810,975 | -0.24(-1.10%) |
Apr 12, 2019 | 21.99 | 22.17 | 21.71 | 21.80 | 508,000 | -0.03(-0.14%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.63 | 21.83 | 487,843 | -0.09(-0.41%) |
Apr 10, 2019 | 21.48 | 22.00 | 21.28 | 21.92 | 819,739 | +0.56(+2.62%) |
Apr 09, 2019 | 20.87 | 21.68 | 20.80 | 21.36 | 794,403 | +0.49(+2.35%) |
Apr 08, 2019 | 20.83 | 20.89 | 20.40 | 20.87 | 408,955 | -0.03(-0.14%) |
Apr 05, 2019 | 20.74 | 21.25 | 20.64 | 20.90 | 697,900 | +0.17(+0.82%) |
Apr 04, 2019 | 20.87 | 21.13 | 20.38 | 20.73 | 397,064 | -0.13(-0.62%) |
Apr 03, 2019 | 20.82 | 21.01 | 20.62 | 20.86 | 798,493 | +0.22(+1.07%) |
Apr 02, 2019 | 20.49 | 20.88 | 20.23 | 20.64 | 688,087 | +0.08(+0.39%) |
Apr 01, 2019 | 21.10 | 21.41 | 20.25 | 20.56 | 1,337,483 | +0.10(+0.49%) |
Mar 29, 2019 | 19.80 | 20.53 | 19.56 | 20.46 | 1,177,400 | +0.89(+4.55%) |
Mar 28, 2019 | 19.18 | 19.66 | 19.05 | 19.57 | 570,054 | +0.47(+2.46%) |
Mar 27, 2019 | 19.36 | 19.49 | 18.74 | 19.10 | 514,983 | -0.29(-1.50%) |
Mar 26, 2019 | 19.49 | 19.78 | 19.32 | 19.39 | 447,727 | +0.04(+0.21%) |
Mar 25, 2019 | 18.75 | 19.46 | 18.60 | 19.35 | 599,377 | +0.59(+3.14%) |
Mar 22, 2019 | 19.77 | 19.92 | 18.71 | 18.76 | 662,500 | -1.08(-5.44%) |
Mar 21, 2019 | 19.42 | 20.29 | 19.42 | 19.84 | 642,879 | +0.40(+2.06%) |
Mar 20, 2019 | 19.59 | 19.81 | 19.28 | 19.44 | 665,532 | -0.18(-0.92%) |
Mar 19, 2019 | 19.84 | 19.89 | 19.41 | 19.62 | 763,874 | -0.13(-0.66%) |
Mar 18, 2019 | 19.95 | 20.31 | 19.27 | 19.75 | 917,981 | -0.14(-0.70%) |
Mar 15, 2019 | 19.82 | 19.99 | 19.61 | 19.89 | 2,855,100 | +0.12(+0.61%) |
Mar 14, 2019 | 19.68 | 20.01 | 19.63 | 19.77 | 427,111 | +0.18(+0.92%) |
Mar 13, 2019 | 19.65 | 19.83 | 19.48 | 19.59 | 531,576 | +0.15(+0.77%) |
Mar 12, 2019 | 19.15 | 19.68 | 19.02 | 19.44 | 569,379 | +0.38(+1.99%) |
Mar 11, 2019 | 18.85 | 19.25 | 18.68 | 19.06 | 585,811 | +0.30(+1.60%) |
Mar 08, 2019 | 18.44 | 18.78 | 18.35 | 18.76 | 492,100 | +0.04(+0.21%) |
Mar 07, 2019 | 18.34 | 18.86 | 18.00 | 18.72 | 654,581 | +0.35(+1.91%) |
Mar 06, 2019 | 19.38 | 19.44 | 18.28 | 18.37 | 842,677 | -1.03(-5.31%) |
Mar 05, 2019 | 19.19 | 19.55 | 19.01 | 19.40 | 585,908 | +0.21(+1.09%) |
Mar 04, 2019 | 19.53 | 19.66 | 19.00 | 19.19 | 958,979 | -0.13(-0.67%) |