Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.65 | 19.75 | 19.28 | 19.44 | 157,902 | -0.51(-2.53%) |
May 30, 2019 | 20.12 | 20.36 | 19.82 | 19.94 | 74,035 | -0.12(-0.60%) |
May 29, 2019 | 20.16 | 20.16 | 19.78 | 20.06 | 121,703 | -0.21(-1.04%) |
May 28, 2019 | 20.35 | 20.45 | 20.21 | 20.27 | 74,643 | -0.07(-0.36%) |
May 24, 2019 | 20.23 | 20.37 | 19.99 | 20.34 | 45,923 | +0.29(+1.47%) |
May 23, 2019 | 20.35 | 20.40 | 19.87 | 20.05 | 110,383 | -0.31(-1.53%) |
May 22, 2019 | 20.39 | 20.79 | 20.28 | 20.36 | 71,159 | -0.12(-0.58%) |
May 21, 2019 | 20.47 | 20.73 | 20.34 | 20.48 | 151,317 | +0.14(+0.68%) |
May 20, 2019 | 19.80 | 20.44 | 19.76 | 20.34 | 128,999 | +0.35(+1.75%) |
May 17, 2019 | 20.47 | 20.68 | 19.96 | 20.00 | 164,105 | -0.73(-3.50%) |
May 16, 2019 | 20.41 | 20.75 | 20.23 | 20.72 | 88,683 | +0.35(+1.71%) |
May 15, 2019 | 20.28 | 20.69 | 20.28 | 20.37 | 90,596 | -0.13(-0.63%) |
May 14, 2019 | 20.34 | 20.96 | 20.12 | 20.50 | 153,190 | +0.25(+1.23%) |
May 13, 2019 | 20.75 | 20.87 | 20.19 | 20.25 | 170,601 | -0.96(-4.55%) |
May 10, 2019 | 21.36 | 21.46 | 20.87 | 21.22 | 99,573 | -0.14(-0.65%) |
May 09, 2019 | 21.12 | 21.71 | 20.74 | 21.36 | 112,180 | +0.02(+0.09%) |
May 08, 2019 | 21.45 | 21.59 | 21.14 | 21.34 | 99,780 | -0.17(-0.77%) |
May 07, 2019 | 21.79 | 22.20 | 21.31 | 21.50 | 94,815 | -0.52(-2.38%) |
May 06, 2019 | 21.89 | 22.22 | 21.69 | 22.03 | 141,008 | -0.31(-1.40%) |
May 03, 2019 | 21.82 | 22.38 | 21.48 | 22.34 | 109,802 | +0.47(+2.14%) |
May 02, 2019 | 21.33 | 22.22 | 21.33 | 21.87 | 122,605 | +0.46(+2.15%) |
May 01, 2019 | 21.56 | 21.92 | 21.30 | 21.41 | 341,242 | -0.21(-0.98%) |
Apr 30, 2019 | 22.23 | 22.23 | 21.56 | 21.62 | 184,111 | -0.61(-2.73%) |
Apr 29, 2019 | 21.03 | 22.26 | 20.94 | 22.23 | 234,602 | +1.19(+5.68%) |
Apr 26, 2019 | 20.98 | 21.32 | 20.77 | 21.03 | 95,329 | +0.03(+0.13%) |
Apr 25, 2019 | 21.64 | 21.64 | 20.72 | 21.01 | 137,168 | -0.72(-3.30%) |
Apr 24, 2019 | 21.82 | 21.95 | 21.55 | 21.72 | 90,924 | -0.02(-0.08%) |
Apr 23, 2019 | 21.44 | 21.80 | 21.34 | 21.74 | 73,542 | +0.36(+1.68%) |
Apr 22, 2019 | 21.68 | 21.94 | 21.29 | 21.38 | 87,433 | -0.35(-1.61%) |
Apr 18, 2019 | 21.79 | 21.99 | 21.69 | 21.73 | 80,855 | -0.09(-0.42%) |
Apr 17, 2019 | 21.88 | 21.99 | 21.65 | 21.82 | 86,314 | +0.06(+0.25%) |
Apr 16, 2019 | 21.47 | 21.82 | 21.25 | 21.77 | 144,630 | +0.26(+1.20%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.31 | 21.51 | 110,616 | -0.25(-1.14%) |
Apr 12, 2019 | 21.91 | 21.93 | 21.50 | 21.76 | 138,249 | +0.00(+0.00%) |
Apr 11, 2019 | 21.56 | 21.98 | 21.37 | 21.76 | 163,965 | +0.23(+1.06%) |
Apr 10, 2019 | 21.26 | 21.63 | 21.07 | 21.53 | 174,891 | +0.27(+1.25%) |
Apr 09, 2019 | 21.45 | 21.49 | 21.10 | 21.26 | 212,892 | -0.28(-1.32%) |
Apr 08, 2019 | 21.15 | 21.59 | 21.05 | 21.55 | 154,497 | +0.34(+1.60%) |
Apr 05, 2019 | 21.16 | 21.28 | 21.09 | 21.21 | 134,861 | +0.08(+0.39%) |
Apr 04, 2019 | 21.21 | 21.37 | 20.89 | 21.13 | 133,892 | -0.02(-0.09%) |
Apr 03, 2019 | 21.56 | 21.72 | 21.05 | 21.15 | 159,167 | -0.26(-1.20%) |
Apr 02, 2019 | 21.60 | 21.74 | 21.27 | 21.40 | 175,617 | -0.19(-0.89%) |
Apr 01, 2019 | 21.36 | 21.71 | 21.26 | 21.59 | 304,988 | +0.35(+1.64%) |
Mar 29, 2019 | 20.93 | 21.40 | 20.73 | 21.25 | 731,356 | +0.48(+2.34%) |
Mar 28, 2019 | 19.65 | 20.81 | 19.65 | 20.76 | 358,472 | +1.09(+5.53%) |
Mar 27, 2019 | 19.68 | 19.90 | 19.16 | 19.67 | 259,688 | -0.05(-0.23%) |
Mar 26, 2019 | 19.69 | 20.00 | 19.57 | 19.72 | 335,428 | +0.03(+0.14%) |
Mar 25, 2019 | 19.39 | 19.99 | 19.33 | 19.69 | 222,684 | +0.32(+1.65%) |
Mar 22, 2019 | 20.21 | 20.42 | 19.33 | 19.37 | 304,258 | -0.95(-4.68%) |
Mar 21, 2019 | 20.29 | 20.82 | 20.17 | 20.32 | 301,788 | +0.00(+0.00%) |
Mar 20, 2019 | 20.10 | 20.52 | 19.76 | 20.32 | 505,063 | +0.21(+1.05%) |
Mar 19, 2019 | 20.50 | 20.70 | 20.05 | 20.11 | 204,197 | -0.39(-1.92%) |
Mar 18, 2019 | 20.67 | 20.99 | 20.19 | 20.51 | 326,028 | -0.18(-0.88%) |
Mar 15, 2019 | 20.44 | 20.98 | 20.44 | 20.69 | 413,765 | +0.30(+1.48%) |
Mar 14, 2019 | 21.07 | 21.21 | 20.30 | 20.39 | 153,340 | -0.68(-3.21%) |
Mar 13, 2019 | 20.73 | 21.46 | 20.68 | 21.06 | 313,518 | +0.36(+1.72%) |
Mar 12, 2019 | 20.61 | 21.00 | 20.51 | 20.71 | 409,422 | +0.16(+0.80%) |
Mar 11, 2019 | 21.56 | 21.61 | 20.13 | 20.54 | 377,925 | -1.11(-5.11%) |
Mar 08, 2019 | 21.66 | 21.72 | 20.97 | 21.65 | 463,054 | -0.07(-0.34%) |
Mar 07, 2019 | 24.73 | 24.91 | 20.61 | 21.72 | 983,355 | -2.31(-9.60%) |
Mar 06, 2019 | 24.16 | 24.28 | 23.72 | 24.03 | 245,345 | -0.12(-0.49%) |
Mar 05, 2019 | 24.44 | 24.44 | 23.88 | 24.15 | 133,146 | -0.28(-1.16%) |
Mar 04, 2019 | 24.65 | 24.85 | 24.12 | 24.43 | 154,988 | -0.15(-0.60%) |