Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.83 | 21.39 | 20.58 | 20.93 | 231,700 | -0.31(-1.46%) |
May 30, 2019 | 21.51 | 21.95 | 21.09 | 21.24 | 369,488 | -0.21(-0.98%) |
May 29, 2019 | 21.06 | 21.66 | 20.54 | 21.45 | 291,094 | +0.20(+0.94%) |
May 28, 2019 | 21.25 | 21.32 | 20.78 | 21.25 | 263,351 | -0.08(-0.38%) |
May 24, 2019 | 21.12 | 21.84 | 20.90 | 21.33 | 223,100 | +0.32(+1.52%) |
May 23, 2019 | 21.31 | 21.36 | 20.73 | 21.01 | 247,451 | -0.59(-2.73%) |
May 22, 2019 | 21.55 | 21.84 | 20.99 | 21.60 | 218,464 | -0.07(-0.32%) |
May 21, 2019 | 20.48 | 21.75 | 20.25 | 21.67 | 365,696 | +1.16(+5.66%) |
May 20, 2019 | 20.16 | 20.66 | 19.48 | 20.51 | 630,098 | +0.08(+0.39%) |
May 17, 2019 | 21.84 | 22.16 | 20.18 | 20.43 | 591,000 | -1.72(-7.77%) |
May 16, 2019 | 22.95 | 23.29 | 21.97 | 22.15 | 447,004 | -0.84(-3.65%) |
May 15, 2019 | 22.71 | 23.46 | 22.51 | 22.99 | 344,177 | +0.01(+0.04%) |
May 14, 2019 | 23.18 | 23.49 | 22.95 | 22.98 | 758,179 | -0.13(-0.56%) |
May 13, 2019 | 22.95 | 23.48 | 22.36 | 23.11 | 334,286 | -0.37(-1.58%) |
May 10, 2019 | 23.85 | 24.15 | 21.47 | 23.48 | 649,600 | -0.44(-1.84%) |
May 09, 2019 | 24.31 | 24.97 | 22.34 | 23.92 | 1,217,363 | +0.90(+3.91%) |
May 08, 2019 | 24.27 | 24.27 | 21.77 | 23.02 | 954,549 | -1.42(-5.81%) |
May 07, 2019 | 24.77 | 25.16 | 24.33 | 24.44 | 467,009 | -0.53(-2.12%) |
May 06, 2019 | 24.80 | 25.34 | 24.40 | 24.97 | 417,728 | -0.50(-1.96%) |
May 03, 2019 | 24.70 | 25.84 | 24.50 | 25.47 | 356,100 | +0.77(+3.12%) |
May 02, 2019 | 23.75 | 24.78 | 23.02 | 24.70 | 364,427 | +0.75(+3.13%) |
May 01, 2019 | 23.69 | 24.77 | 23.48 | 23.95 | 693,140 | +0.47(+2.00%) |
Apr 30, 2019 | 21.87 | 23.52 | 21.86 | 23.48 | 714,518 | +1.73(+7.95%) |
Apr 29, 2019 | 21.80 | 21.99 | 21.58 | 21.75 | 225,217 | -0.05(-0.23%) |
Apr 26, 2019 | 21.36 | 22.16 | 21.06 | 21.80 | 421,300 | +0.41(+1.92%) |
Apr 25, 2019 | 21.24 | 21.62 | 20.97 | 21.39 | 175,136 | +0.15(+0.71%) |
Apr 24, 2019 | 20.73 | 21.33 | 20.29 | 21.24 | 225,034 | +0.59(+2.86%) |
Apr 23, 2019 | 20.18 | 20.99 | 19.72 | 20.65 | 229,237 | +0.46(+2.28%) |
Apr 22, 2019 | 20.71 | 21.58 | 19.88 | 20.19 | 369,333 | -0.65(-3.12%) |
Apr 18, 2019 | 20.91 | 21.11 | 19.50 | 20.84 | 474,200 | -0.16(-0.76%) |
Apr 17, 2019 | 22.20 | 22.20 | 20.23 | 21.00 | 706,827 | -1.10(-4.98%) |
Apr 16, 2019 | 21.47 | 22.26 | 21.24 | 22.10 | 447,061 | +0.65(+3.03%) |
Apr 15, 2019 | 21.44 | 21.67 | 20.83 | 21.45 | 511,858 | +0.14(+0.66%) |
Apr 12, 2019 | 21.73 | 22.22 | 21.12 | 21.31 | 324,800 | -0.26(-1.21%) |
Apr 11, 2019 | 21.87 | 22.00 | 21.10 | 21.57 | 284,931 | -0.26(-1.19%) |
Apr 10, 2019 | 21.33 | 22.35 | 21.30 | 21.83 | 277,554 | +0.56(+2.63%) |
Apr 09, 2019 | 21.44 | 21.53 | 21.05 | 21.27 | 172,052 | -0.32(-1.48%) |
Apr 08, 2019 | 21.95 | 22.30 | 21.05 | 21.59 | 333,443 | -0.37(-1.68%) |
Apr 05, 2019 | 20.91 | 22.10 | 20.91 | 21.96 | 311,900 | +1.17(+5.63%) |
Apr 04, 2019 | 20.86 | 20.92 | 20.41 | 20.79 | 403,986 | -0.10(-0.48%) |
Apr 03, 2019 | 21.07 | 21.14 | 20.48 | 20.89 | 371,141 | -0.05(-0.24%) |
Apr 02, 2019 | 21.02 | 21.24 | 20.69 | 20.94 | 248,986 | -0.07(-0.33%) |
Apr 01, 2019 | 21.29 | 21.60 | 20.83 | 21.01 | 269,204 | -0.05(-0.24%) |
Mar 29, 2019 | 20.69 | 21.18 | 20.30 | 21.06 | 387,300 | +0.59(+2.88%) |
Mar 28, 2019 | 20.63 | 21.01 | 20.31 | 20.47 | 236,598 | -0.03(-0.15%) |
Mar 27, 2019 | 21.49 | 21.70 | 20.39 | 20.50 | 570,551 | -1.02(-4.74%) |
Mar 26, 2019 | 21.54 | 21.76 | 21.25 | 21.52 | 309,987 | +0.10(+0.47%) |
Mar 25, 2019 | 21.30 | 21.78 | 20.78 | 21.42 | 473,296 | +1.01(+4.95%) |
Mar 22, 2019 | 21.90 | 21.94 | 20.25 | 20.41 | 419,900 | -1.72(-7.77%) |
Mar 21, 2019 | 20.47 | 22.18 | 20.14 | 22.13 | 666,317 | +1.62(+7.90%) |
Mar 20, 2019 | 20.83 | 20.92 | 20.30 | 20.51 | 455,429 | -0.39(-1.87%) |
Mar 19, 2019 | 21.58 | 21.82 | 20.36 | 20.90 | 409,501 | -0.60(-2.79%) |
Mar 18, 2019 | 20.88 | 21.89 | 20.64 | 21.50 | 689,791 | +0.64(+3.07%) |
Mar 15, 2019 | 19.81 | 20.90 | 19.77 | 20.86 | 1,061,900 | +1.10(+5.57%) |
Mar 14, 2019 | 19.98 | 20.16 | 19.62 | 19.76 | 478,404 | -0.08(-0.40%) |
Mar 13, 2019 | 19.63 | 20.52 | 19.41 | 19.84 | 637,732 | +0.37(+1.90%) |
Mar 12, 2019 | 19.48 | 19.57 | 18.73 | 19.47 | 521,717 | +0.02(+0.10%) |
Mar 11, 2019 | 19.40 | 19.65 | 18.98 | 19.45 | 619,946 | +0.27(+1.41%) |
Mar 08, 2019 | 20.31 | 20.35 | 18.98 | 19.18 | 843,100 | -1.31(-6.39%) |
Mar 07, 2019 | 20.88 | 21.16 | 20.15 | 20.49 | 986,215 | -0.40(-1.91%) |
Mar 06, 2019 | 21.69 | 22.00 | 20.67 | 20.89 | 728,880 | -0.88(-4.04%) |
Mar 05, 2019 | 20.15 | 22.00 | 19.79 | 21.77 | 1,346,955 | +1.63(+8.09%) |
Mar 04, 2019 | 19.34 | 20.40 | 18.99 | 20.14 | 865,158 | +0.88(+4.57%) |