Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.97 | 20.00 | 19.34 | 19.50 | 45,271 | -0.79(-3.91%) |
May 30, 2019 | 19.83 | 20.37 | 19.68 | 20.29 | 39,493 | +0.50(+2.55%) |
May 29, 2019 | 19.84 | 20.11 | 19.70 | 19.79 | 51,423 | -0.28(-1.40%) |
May 28, 2019 | 20.35 | 20.61 | 19.86 | 20.07 | 38,396 | -0.29(-1.42%) |
May 24, 2019 | 19.99 | 20.88 | 19.99 | 20.36 | 47,946 | +0.39(+1.97%) |
May 23, 2019 | 20.83 | 20.89 | 19.67 | 19.97 | 39,161 | -0.93(-4.43%) |
May 22, 2019 | 20.58 | 21.17 | 20.11 | 20.89 | 55,582 | +0.35(+1.68%) |
May 21, 2019 | 19.62 | 20.77 | 19.40 | 20.55 | 55,202 | +0.83(+4.22%) |
May 20, 2019 | 21.15 | 21.23 | 19.53 | 19.72 | 95,525 | -1.32(-6.26%) |
May 17, 2019 | 20.03 | 21.11 | 19.95 | 21.03 | 80,802 | +0.77(+3.78%) |
May 16, 2019 | 21.57 | 21.99 | 19.97 | 20.27 | 51,266 | -1.29(-5.98%) |
May 15, 2019 | 21.44 | 21.96 | 21.41 | 21.56 | 26,356 | +0.03(+0.13%) |
May 14, 2019 | 21.59 | 21.86 | 21.50 | 21.53 | 77,808 | +0.02(+0.09%) |
May 13, 2019 | 21.05 | 21.59 | 20.87 | 21.51 | 47,633 | -0.09(-0.43%) |
May 10, 2019 | 21.74 | 21.90 | 20.93 | 21.60 | 65,712 | -0.31(-1.41%) |
May 09, 2019 | 21.93 | 22.08 | 21.40 | 21.91 | 47,401 | -0.21(-0.97%) |
May 08, 2019 | 21.88 | 22.37 | 21.60 | 22.13 | 126,696 | +0.20(+0.89%) |
May 07, 2019 | 23.17 | 23.81 | 21.90 | 21.93 | 94,314 | -1.43(-6.12%) |
May 06, 2019 | 22.78 | 23.52 | 22.58 | 23.36 | 78,240 | +0.28(+1.21%) |
May 03, 2019 | 23.02 | 23.39 | 22.74 | 23.08 | 51,371 | +0.19(+0.82%) |
May 02, 2019 | 21.50 | 23.13 | 21.50 | 22.89 | 65,454 | +1.15(+5.29%) |
May 01, 2019 | 22.91 | 23.36 | 20.88 | 21.74 | 221,446 | -1.62(-6.92%) |
Apr 30, 2019 | 26.40 | 26.40 | 22.78 | 23.36 | 308,107 | -3.81(-14.03%) |
Apr 29, 2019 | 27.79 | 27.79 | 26.29 | 27.17 | 73,205 | -0.21(-0.78%) |
Apr 26, 2019 | 27.32 | 27.84 | 26.64 | 27.39 | 68,709 | +0.37(+1.38%) |
Apr 25, 2019 | 26.32 | 27.13 | 25.98 | 27.01 | 69,729 | +0.83(+3.18%) |
Apr 24, 2019 | 25.69 | 26.33 | 25.55 | 26.18 | 40,182 | +0.63(+2.45%) |
Apr 23, 2019 | 25.22 | 25.79 | 24.90 | 25.56 | 34,518 | +0.60(+2.40%) |
Apr 22, 2019 | 24.38 | 25.07 | 24.16 | 24.96 | 32,319 | +0.58(+2.38%) |
Apr 18, 2019 | 24.47 | 24.51 | 23.58 | 24.38 | 39,491 | -0.07(-0.27%) |
Apr 17, 2019 | 26.10 | 26.10 | 24.34 | 24.44 | 60,827 | -1.47(-5.66%) |
Apr 16, 2019 | 25.96 | 26.15 | 25.26 | 25.91 | 39,615 | +0.05(+0.18%) |
Apr 15, 2019 | 25.99 | 26.07 | 25.35 | 25.86 | 27,895 | -0.12(-0.47%) |
Apr 12, 2019 | 25.96 | 26.33 | 25.86 | 25.98 | 29,431 | +0.15(+0.58%) |
Apr 11, 2019 | 25.70 | 25.90 | 25.48 | 25.84 | 34,092 | +0.27(+1.06%) |
Apr 10, 2019 | 25.29 | 25.60 | 25.18 | 25.56 | 19,553 | +0.37(+1.48%) |
Apr 09, 2019 | 24.73 | 25.25 | 24.20 | 25.19 | 36,411 | +0.42(+1.70%) |
Apr 08, 2019 | 24.96 | 25.12 | 24.65 | 24.77 | 23,272 | -0.16(-0.64%) |
Apr 05, 2019 | 25.08 | 25.79 | 24.57 | 24.93 | 42,702 | -0.20(-0.78%) |
Apr 04, 2019 | 25.51 | 25.58 | 24.58 | 25.13 | 38,743 | -0.36(-1.43%) |
Apr 03, 2019 | 26.28 | 26.32 | 25.47 | 25.49 | 28,444 | -0.61(-2.33%) |
Apr 02, 2019 | 25.91 | 26.12 | 25.45 | 26.10 | 42,909 | +0.20(+0.76%) |
Apr 01, 2019 | 26.46 | 26.63 | 25.70 | 25.90 | 55,988 | -0.35(-1.32%) |
Mar 29, 2019 | 26.65 | 26.96 | 26.06 | 26.25 | 55,759 | -0.32(-1.20%) |
Mar 28, 2019 | 26.34 | 26.63 | 25.94 | 26.56 | 50,804 | +0.23(+0.89%) |
Mar 27, 2019 | 26.19 | 26.38 | 25.55 | 26.33 | 59,610 | +0.17(+0.64%) |
Mar 26, 2019 | 26.35 | 26.56 | 25.92 | 26.16 | 75,781 | -0.12(-0.46%) |
Mar 25, 2019 | 25.84 | 26.46 | 25.42 | 26.28 | 90,508 | +0.50(+1.92%) |
Mar 22, 2019 | 25.76 | 26.24 | 25.65 | 25.79 | 72,883 | -0.13(-0.50%) |
Mar 21, 2019 | 24.42 | 26.24 | 24.29 | 25.92 | 90,702 | +1.39(+5.68%) |
Mar 20, 2019 | 23.85 | 24.74 | 23.64 | 24.53 | 58,687 | +0.62(+2.58%) |
Mar 19, 2019 | 23.98 | 24.72 | 23.36 | 23.91 | 144,441 | +0.04(+0.16%) |
Mar 18, 2019 | 24.62 | 24.99 | 23.61 | 23.87 | 64,962 | -0.69(-2.82%) |
Mar 15, 2019 | 23.95 | 24.82 | 23.83 | 24.56 | 58,434 | +0.68(+2.86%) |
Mar 14, 2019 | 22.66 | 24.06 | 22.18 | 23.88 | 57,183 | +1.07(+4.67%) |
Mar 13, 2019 | 22.53 | 23.30 | 22.42 | 22.82 | 126,507 | +0.14(+0.62%) |
Mar 12, 2019 | 23.36 | 23.47 | 22.54 | 22.68 | 40,052 | -0.68(-2.92%) |
Mar 11, 2019 | 23.27 | 24.44 | 23.20 | 23.36 | 77,871 | +0.58(+2.54%) |
Mar 08, 2019 | 22.43 | 22.86 | 22.31 | 22.78 | 38,100 | +0.09(+0.41%) |
Mar 07, 2019 | 22.63 | 22.99 | 22.54 | 22.69 | 58,210 | -0.07(-0.29%) |
Mar 06, 2019 | 23.38 | 23.70 | 22.57 | 22.75 | 65,334 | -0.66(-2.83%) |
Mar 05, 2019 | 23.97 | 24.16 | 23.39 | 23.42 | 39,061 | -0.79(-3.28%) |
Mar 04, 2019 | 24.15 | 24.48 | 24.11 | 24.21 | 42,240 | +0.15(+0.62%) |