Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.45 | 19.91 | 19.34 | 19.78 | 355,900 | -0.08(-0.40%) |
May 30, 2019 | 19.98 | 20.30 | 19.68 | 19.86 | 294,404 | -0.06(-0.30%) |
May 29, 2019 | 20.85 | 20.85 | 19.47 | 19.92 | 427,848 | -1.25(-5.90%) |
May 28, 2019 | 21.15 | 21.72 | 21.13 | 21.17 | 299,747 | +0.02(+0.09%) |
May 24, 2019 | 20.94 | 21.35 | 20.67 | 21.15 | 261,300 | +0.24(+1.15%) |
May 23, 2019 | 21.07 | 21.48 | 20.82 | 20.91 | 335,420 | -0.31(-1.46%) |
May 22, 2019 | 22.21 | 22.35 | 21.17 | 21.22 | 321,278 | -1.23(-5.48%) |
May 21, 2019 | 22.18 | 22.69 | 21.96 | 22.45 | 337,485 | +0.27(+1.22%) |
May 20, 2019 | 22.21 | 22.33 | 21.97 | 22.18 | 226,079 | -0.05(-0.22%) |
May 17, 2019 | 22.24 | 22.88 | 21.99 | 22.23 | 247,200 | -0.22(-0.98%) |
May 16, 2019 | 22.51 | 22.91 | 22.38 | 22.45 | 216,776 | +0.02(+0.09%) |
May 15, 2019 | 22.52 | 22.56 | 22.02 | 22.43 | 396,508 | -0.32(-1.41%) |
May 14, 2019 | 22.86 | 22.95 | 22.32 | 22.75 | 387,771 | -0.08(-0.35%) |
May 13, 2019 | 24.32 | 24.32 | 22.50 | 22.83 | 404,348 | -1.85(-7.50%) |
May 10, 2019 | 24.68 | 24.82 | 24.15 | 24.68 | 233,600 | -0.03(-0.12%) |
May 09, 2019 | 24.88 | 24.93 | 24.01 | 24.71 | 365,637 | -1.24(-4.78%) |
May 08, 2019 | 26.08 | 26.36 | 25.74 | 25.95 | 150,835 | -0.17(-0.65%) |
May 07, 2019 | 26.28 | 26.58 | 25.90 | 26.12 | 258,741 | -0.41(-1.55%) |
May 06, 2019 | 26.47 | 26.70 | 25.96 | 26.53 | 229,324 | -0.41(-1.52%) |
May 03, 2019 | 25.96 | 26.99 | 25.87 | 26.94 | 207,500 | +1.15(+4.46%) |
May 02, 2019 | 25.46 | 25.94 | 24.61 | 25.79 | 264,457 | +0.34(+1.34%) |
May 01, 2019 | 26.75 | 26.78 | 25.43 | 25.45 | 486,345 | -1.65(-6.09%) |
Apr 30, 2019 | 27.63 | 27.65 | 26.59 | 27.10 | 301,274 | -0.64(-2.31%) |
Apr 29, 2019 | 27.66 | 28.33 | 27.66 | 27.74 | 209,282 | +0.07(+0.25%) |
Apr 26, 2019 | 27.31 | 27.79 | 26.83 | 27.67 | 218,600 | +0.28(+1.02%) |
Apr 25, 2019 | 27.60 | 27.82 | 27.15 | 27.39 | 214,847 | -0.22(-0.80%) |
Apr 24, 2019 | 26.77 | 27.73 | 26.50 | 27.61 | 289,281 | +0.80(+2.98%) |
Apr 23, 2019 | 26.52 | 26.95 | 26.07 | 26.81 | 274,838 | +0.39(+1.48%) |
Apr 22, 2019 | 26.58 | 26.79 | 25.94 | 26.42 | 447,524 | -0.16(-0.60%) |
Apr 18, 2019 | 26.43 | 26.89 | 26.18 | 26.58 | 228,400 | +0.12(+0.45%) |
Apr 17, 2019 | 26.60 | 26.72 | 26.20 | 26.46 | 324,949 | -0.08(-0.30%) |
Apr 16, 2019 | 26.52 | 26.83 | 26.22 | 26.54 | 355,899 | +0.05(+0.19%) |
Apr 15, 2019 | 26.90 | 26.95 | 26.45 | 26.49 | 272,437 | -0.38(-1.41%) |
Apr 12, 2019 | 26.43 | 26.91 | 25.54 | 26.87 | 383,700 | +0.48(+1.82%) |
Apr 11, 2019 | 26.80 | 26.80 | 26.10 | 26.39 | 349,219 | -0.33(-1.24%) |
Apr 10, 2019 | 26.22 | 26.79 | 26.18 | 26.72 | 255,700 | +0.49(+1.87%) |
Apr 09, 2019 | 26.29 | 26.43 | 25.89 | 26.23 | 276,573 | -0.13(-0.49%) |
Apr 08, 2019 | 26.20 | 26.77 | 26.16 | 26.36 | 351,015 | +0.06(+0.23%) |
Apr 05, 2019 | 26.02 | 26.69 | 26.02 | 26.30 | 437,400 | +0.33(+1.27%) |
Apr 04, 2019 | 24.81 | 26.04 | 24.81 | 25.97 | 399,770 | +1.14(+4.59%) |
Apr 03, 2019 | 25.08 | 25.44 | 24.80 | 24.83 | 255,406 | -0.06(-0.24%) |
Apr 02, 2019 | 25.31 | 25.36 | 24.77 | 24.89 | 250,934 | -0.47(-1.85%) |
Apr 01, 2019 | 24.97 | 25.42 | 24.56 | 25.36 | 322,143 | +0.47(+1.89%) |
Mar 29, 2019 | 24.25 | 25.04 | 24.02 | 24.89 | 548,600 | +0.72(+2.98%) |
Mar 28, 2019 | 23.91 | 24.38 | 23.54 | 24.17 | 287,910 | +0.37(+1.55%) |
Mar 27, 2019 | 23.43 | 24.05 | 23.17 | 23.80 | 440,145 | +0.36(+1.54%) |
Mar 26, 2019 | 23.58 | 23.81 | 23.28 | 23.44 | 301,716 | -0.03(-0.13%) |
Mar 25, 2019 | 22.41 | 23.55 | 22.41 | 23.47 | 343,262 | +0.96(+4.26%) |
Mar 22, 2019 | 23.05 | 23.27 | 22.36 | 22.51 | 396,700 | -0.65(-2.81%) |
Mar 21, 2019 | 23.27 | 23.60 | 23.09 | 23.16 | 338,228 | -0.24(-1.03%) |
Mar 20, 2019 | 24.28 | 24.43 | 23.30 | 23.40 | 385,917 | -0.89(-3.66%) |
Mar 19, 2019 | 24.58 | 24.58 | 24.05 | 24.29 | 672,710 | -0.25(-1.02%) |
Mar 18, 2019 | 24.11 | 24.75 | 23.64 | 24.54 | 781,354 | +0.54(+2.25%) |
Mar 15, 2019 | 22.68 | 24.16 | 22.00 | 24.00 | 2,272,500 | +0.32(+1.35%) |
Mar 14, 2019 | 25.27 | 25.51 | 23.57 | 23.68 | 1,096,274 | -1.65(-6.51%) |
Mar 13, 2019 | 24.58 | 25.50 | 24.58 | 25.33 | 448,366 | +0.75(+3.05%) |
Mar 12, 2019 | 24.66 | 24.88 | 24.25 | 24.58 | 424,078 | -0.03(-0.12%) |
Mar 11, 2019 | 24.11 | 24.92 | 23.96 | 24.61 | 602,456 | +0.00(+0.00%) |
Mar 08, 2019 | 25.09 | 25.35 | 24.42 | 24.61 | 896,600 | -0.70(-2.77%) |
Mar 07, 2019 | 24.88 | 25.54 | 24.36 | 25.31 | 594,070 | +0.34(+1.36%) |
Mar 06, 2019 | 24.80 | 25.14 | 24.70 | 24.97 | 299,811 | +0.24(+0.97%) |
Mar 05, 2019 | 24.68 | 24.92 | 24.24 | 24.73 | 363,736 | +0.18(+0.73%) |
Mar 04, 2019 | 25.37 | 25.60 | 24.10 | 24.55 | 453,168 | -0.77(-3.04%) |