Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.85 | 21.10 | 20.67 | 20.85 | 1,103,100 | -0.46(-2.17%) |
May 30, 2019 | 21.33 | 21.57 | 21.01 | 21.31 | 989,919 | +0.16(+0.74%) |
May 29, 2019 | 21.99 | 22.00 | 21.00 | 21.15 | 1,133,208 | -1.00(-4.51%) |
May 28, 2019 | 22.47 | 22.75 | 22.08 | 22.15 | 834,327 | -0.24(-1.09%) |
May 24, 2019 | 22.63 | 22.79 | 22.35 | 22.40 | 730,500 | -0.04(-0.16%) |
May 23, 2019 | 22.42 | 22.65 | 22.19 | 22.43 | 779,640 | -0.27(-1.19%) |
May 22, 2019 | 22.69 | 23.20 | 22.69 | 22.70 | 573,930 | -0.08(-0.34%) |
May 21, 2019 | 23.10 | 23.29 | 22.76 | 22.78 | 623,034 | -0.09(-0.41%) |
May 20, 2019 | 23.17 | 23.33 | 22.72 | 22.87 | 677,715 | -0.54(-2.29%) |
May 17, 2019 | 24.05 | 24.21 | 23.39 | 23.41 | 675,900 | -0.84(-3.48%) |
May 16, 2019 | 23.93 | 24.38 | 23.78 | 24.25 | 1,148,727 | +0.47(+1.99%) |
May 15, 2019 | 23.23 | 24.00 | 23.23 | 23.78 | 646,995 | +0.41(+1.74%) |
May 14, 2019 | 23.26 | 23.44 | 22.96 | 23.37 | 652,089 | +0.28(+1.23%) |
May 13, 2019 | 23.11 | 23.41 | 22.94 | 23.09 | 872,418 | -0.55(-2.33%) |
May 10, 2019 | 23.62 | 23.78 | 23.15 | 23.64 | 958,200 | -0.10(-0.41%) |
May 09, 2019 | 23.34 | 23.81 | 23.01 | 23.74 | 815,724 | +0.10(+0.42%) |
May 08, 2019 | 23.60 | 23.80 | 23.23 | 23.64 | 741,111 | -0.01(-0.03%) |
May 07, 2019 | 23.75 | 23.86 | 23.35 | 23.64 | 882,849 | -0.44(-1.81%) |
May 06, 2019 | 23.43 | 24.30 | 23.33 | 24.08 | 1,174,944 | -0.13(-0.52%) |
May 03, 2019 | 24.21 | 24.38 | 23.68 | 24.21 | 1,307,400 | +0.21(+0.86%) |
May 02, 2019 | 23.41 | 24.08 | 23.13 | 24.00 | 1,547,055 | +0.58(+2.48%) |
May 01, 2019 | 23.67 | 23.79 | 23.18 | 23.42 | 1,510,101 | -0.30(-1.25%) |
Apr 30, 2019 | 24.82 | 25.79 | 22.78 | 23.72 | 5,984,226 | +1.44(+6.48%) |
Apr 29, 2019 | 23.46 | 23.46 | 22.23 | 22.27 | 1,837,644 | -0.37(-1.65%) |
Apr 26, 2019 | 22.23 | 22.66 | 21.85 | 22.65 | 949,800 | +0.55(+2.49%) |
Apr 25, 2019 | 21.56 | 22.32 | 21.56 | 22.10 | 1,307,226 | +0.55(+2.55%) |
Apr 24, 2019 | 21.42 | 21.95 | 21.37 | 21.55 | 1,045,554 | +0.13(+0.62%) |
Apr 23, 2019 | 20.63 | 21.61 | 20.40 | 21.41 | 1,954,446 | +0.94(+4.61%) |
Apr 22, 2019 | 19.90 | 20.64 | 19.63 | 20.47 | 1,591,521 | +0.47(+2.37%) |
Apr 18, 2019 | 20.38 | 20.39 | 19.75 | 20.00 | 1,064,100 | -0.47(-2.31%) |
Apr 17, 2019 | 20.73 | 20.74 | 20.11 | 20.47 | 775,479 | -0.26(-1.27%) |
Apr 16, 2019 | 21.07 | 21.11 | 20.59 | 20.73 | 768,768 | -0.18(-0.88%) |
Apr 15, 2019 | 20.90 | 21.31 | 20.72 | 20.92 | 648,504 | +0.02(+0.11%) |
Apr 12, 2019 | 20.64 | 20.94 | 20.52 | 20.89 | 515,700 | +0.47(+2.32%) |
Apr 11, 2019 | 20.60 | 20.60 | 20.29 | 20.42 | 369,291 | -0.12(-0.57%) |
Apr 10, 2019 | 20.45 | 20.68 | 20.45 | 20.54 | 614,232 | +0.11(+0.52%) |
Apr 09, 2019 | 20.38 | 20.81 | 20.05 | 20.43 | 644,403 | -0.06(-0.28%) |
Apr 08, 2019 | 20.30 | 20.50 | 19.80 | 20.49 | 1,117,422 | +0.12(+0.61%) |
Apr 05, 2019 | 20.17 | 20.58 | 20.17 | 20.36 | 901,500 | +0.28(+1.38%) |
Apr 04, 2019 | 20.37 | 20.37 | 19.65 | 20.09 | 848,895 | -0.23(-1.15%) |
Apr 03, 2019 | 20.48 | 20.67 | 20.27 | 20.32 | 496,956 | -0.04(-0.21%) |
Apr 02, 2019 | 20.35 | 20.58 | 20.23 | 20.36 | 695,094 | +0.00(+0.02%) |
Apr 01, 2019 | 20.02 | 20.38 | 19.53 | 20.36 | 745,749 | +0.48(+2.43%) |
Mar 29, 2019 | 19.85 | 20.01 | 19.57 | 19.88 | 1,021,800 | +0.19(+0.98%) |
Mar 28, 2019 | 19.97 | 20.15 | 19.51 | 19.68 | 1,882,311 | -0.17(-0.84%) |
Mar 27, 2019 | 20.44 | 20.58 | 19.70 | 19.85 | 1,968,732 | -0.66(-3.20%) |
Mar 26, 2019 | 20.31 | 20.74 | 20.18 | 20.51 | 590,589 | +0.39(+1.96%) |
Mar 25, 2019 | 20.01 | 20.38 | 19.57 | 20.11 | 609,981 | +0.06(+0.30%) |
Mar 22, 2019 | 20.91 | 20.91 | 20.03 | 20.05 | 768,000 | -0.98(-4.67%) |
Mar 21, 2019 | 20.55 | 21.07 | 20.52 | 21.04 | 665,745 | +0.45(+2.17%) |
Mar 20, 2019 | 20.43 | 20.81 | 20.36 | 20.59 | 801,426 | +0.11(+0.55%) |
Mar 19, 2019 | 20.10 | 20.53 | 19.93 | 20.48 | 1,088,109 | +0.51(+2.54%) |
Mar 18, 2019 | 19.88 | 20.05 | 19.78 | 19.97 | 1,418,406 | +0.15(+0.77%) |
Mar 15, 2019 | 20.03 | 20.28 | 19.81 | 19.82 | 1,861,500 | -0.23(-1.13%) |
Mar 14, 2019 | 20.14 | 20.35 | 19.91 | 20.04 | 688,002 | -0.09(-0.46%) |
Mar 13, 2019 | 20.82 | 20.92 | 20.12 | 20.14 | 1,096,068 | -0.56(-2.72%) |
Mar 12, 2019 | 20.33 | 20.78 | 20.16 | 20.70 | 1,413,834 | +0.26(+1.26%) |
Mar 11, 2019 | 19.39 | 20.45 | 19.23 | 20.44 | 2,020,839 | +1.14(+5.91%) |
Mar 08, 2019 | 19.17 | 19.47 | 19.01 | 19.30 | 823,500 | -0.06(-0.29%) |
Mar 07, 2019 | 19.29 | 19.86 | 19.05 | 19.36 | 1,192,782 | +0.01(+0.05%) |
Mar 06, 2019 | 20.06 | 20.06 | 19.30 | 19.35 | 1,344,513 | -0.73(-3.62%) |
Mar 05, 2019 | 19.60 | 20.22 | 19.42 | 20.08 | 1,911,519 | +0.34(+1.72%) |
Mar 04, 2019 | 19.56 | 19.76 | 19.04 | 19.74 | 2,609,001 | +0.18(+0.94%) |