Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.85 | 21.96 | 21.49 | 21.80 | 78,300 | -0.33(-1.49%) |
May 30, 2019 | 22.18 | 22.39 | 21.87 | 22.13 | 73,010 | -0.05(-0.23%) |
May 29, 2019 | 22.65 | 22.65 | 22.06 | 22.18 | 73,824 | -0.49(-2.16%) |
May 28, 2019 | 22.44 | 22.94 | 22.28 | 22.67 | 235,805 | +0.30(+1.34%) |
May 24, 2019 | 22.49 | 22.59 | 22.27 | 22.37 | 69,100 | +0.04(+0.18%) |
May 23, 2019 | 22.48 | 22.54 | 22.01 | 22.33 | 133,940 | -0.26(-1.15%) |
May 22, 2019 | 22.55 | 22.75 | 22.44 | 22.59 | 79,110 | +0.08(+0.36%) |
May 21, 2019 | 21.96 | 22.75 | 21.95 | 22.51 | 168,524 | +0.61(+2.79%) |
May 20, 2019 | 21.11 | 21.90 | 21.10 | 21.90 | 113,460 | +0.58(+2.72%) |
May 17, 2019 | 20.22 | 21.43 | 20.21 | 21.32 | 188,700 | +0.91(+4.46%) |
May 16, 2019 | 20.11 | 20.57 | 19.95 | 20.41 | 67,258 | +0.33(+1.64%) |
May 15, 2019 | 19.84 | 20.33 | 19.84 | 20.08 | 78,022 | +0.14(+0.70%) |
May 14, 2019 | 19.72 | 20.05 | 19.72 | 19.94 | 62,250 | +0.26(+1.32%) |
May 13, 2019 | 19.48 | 20.17 | 19.48 | 19.68 | 135,446 | -0.09(-0.46%) |
May 10, 2019 | 19.15 | 19.82 | 19.00 | 19.77 | 80,200 | +0.51(+2.65%) |
May 09, 2019 | 18.99 | 19.37 | 18.87 | 19.26 | 59,954 | +0.17(+0.89%) |
May 08, 2019 | 19.43 | 19.49 | 19.07 | 19.09 | 67,428 | -0.37(-1.90%) |
May 07, 2019 | 19.56 | 19.67 | 19.33 | 19.46 | 42,723 | -0.20(-1.02%) |
May 06, 2019 | 19.15 | 19.74 | 19.15 | 19.66 | 43,867 | +0.31(+1.60%) |
May 03, 2019 | 18.99 | 19.40 | 18.92 | 19.35 | 85,700 | +0.42(+2.22%) |
May 02, 2019 | 18.85 | 19.18 | 18.71 | 18.93 | 86,485 | +0.04(+0.21%) |
May 01, 2019 | 19.14 | 19.14 | 18.69 | 18.89 | 149,848 | -0.24(-1.25%) |
Apr 30, 2019 | 19.01 | 19.34 | 18.98 | 19.13 | 81,617 | +0.10(+0.53%) |
Apr 29, 2019 | 18.99 | 19.18 | 18.85 | 19.03 | 53,968 | +0.11(+0.58%) |
Apr 26, 2019 | 18.83 | 19.06 | 18.76 | 18.92 | 34,100 | +0.04(+0.21%) |
Apr 25, 2019 | 19.04 | 19.06 | 18.69 | 18.88 | 33,154 | -0.15(-0.79%) |
Apr 24, 2019 | 19.09 | 19.39 | 19.00 | 19.03 | 50,201 | -0.07(-0.37%) |
Apr 23, 2019 | 18.69 | 19.26 | 18.69 | 19.10 | 72,615 | +0.34(+1.81%) |
Apr 22, 2019 | 18.84 | 19.05 | 18.49 | 18.76 | 79,508 | -0.19(-1.00%) |
Apr 18, 2019 | 19.31 | 19.34 | 18.79 | 18.95 | 96,100 | -0.41(-2.12%) |
Apr 17, 2019 | 19.66 | 19.85 | 19.30 | 19.36 | 60,999 | -0.28(-1.43%) |
Apr 16, 2019 | 19.99 | 20.24 | 19.43 | 19.64 | 43,326 | -0.32(-1.60%) |
Apr 15, 2019 | 20.19 | 20.30 | 19.85 | 19.96 | 46,176 | -0.24(-1.19%) |
Apr 12, 2019 | 19.86 | 20.25 | 19.78 | 20.20 | 47,100 | +0.22(+1.10%) |
Apr 11, 2019 | 19.82 | 20.00 | 19.62 | 19.98 | 42,100 | +0.15(+0.76%) |
Apr 10, 2019 | 19.42 | 19.83 | 19.42 | 19.83 | 63,041 | +0.42(+2.16%) |
Apr 09, 2019 | 19.67 | 20.18 | 19.40 | 19.41 | 74,716 | -0.36(-1.82%) |
Apr 08, 2019 | 19.74 | 19.81 | 19.23 | 19.77 | 58,771 | +0.00(+0.00%) |
Apr 05, 2019 | 19.64 | 19.85 | 19.53 | 19.77 | 46,500 | +0.13(+0.66%) |
Apr 04, 2019 | 20.20 | 20.23 | 19.55 | 19.64 | 49,052 | -0.55(-2.72%) |
Apr 03, 2019 | 20.64 | 20.64 | 20.02 | 20.19 | 66,941 | -0.35(-1.70%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.43 | 20.54 | 58,357 | -0.36(-1.72%) |
Apr 01, 2019 | 21.15 | 21.29 | 20.68 | 20.90 | 112,674 | -0.27(-1.28%) |
Mar 29, 2019 | 21.12 | 21.27 | 20.82 | 21.17 | 167,000 | +0.42(+2.02%) |
Mar 28, 2019 | 20.71 | 20.91 | 20.69 | 20.75 | 98,733 | +0.08(+0.39%) |
Mar 27, 2019 | 20.80 | 20.80 | 20.20 | 20.67 | 49,955 | -0.16(-0.77%) |
Mar 26, 2019 | 21.05 | 21.05 | 20.69 | 20.83 | 85,202 | -0.06(-0.29%) |
Mar 25, 2019 | 20.71 | 21.07 | 20.71 | 20.89 | 89,429 | +0.00(+0.00%) |
Mar 22, 2019 | 21.11 | 21.25 | 20.78 | 20.89 | 105,600 | -0.26(-1.23%) |
Mar 21, 2019 | 20.61 | 21.34 | 20.61 | 21.15 | 132,932 | +0.55(+2.67%) |
Mar 20, 2019 | 20.33 | 20.89 | 20.13 | 20.60 | 67,728 | +0.24(+1.18%) |
Mar 19, 2019 | 20.50 | 20.73 | 20.29 | 20.36 | 68,344 | +0.00(+0.00%) |
Mar 18, 2019 | 20.42 | 20.65 | 20.29 | 20.36 | 55,303 | -0.12(-0.59%) |
Mar 15, 2019 | 20.49 | 20.86 | 20.47 | 20.48 | 156,300 | +0.06(+0.29%) |
Mar 14, 2019 | 20.33 | 20.53 | 20.25 | 20.42 | 46,960 | +0.00(+0.00%) |
Mar 13, 2019 | 21.06 | 21.06 | 20.42 | 20.42 | 39,749 | -0.11(-0.54%) |
Mar 12, 2019 | 20.71 | 20.71 | 20.35 | 20.53 | 61,162 | -0.17(-0.82%) |
Mar 11, 2019 | 20.03 | 20.85 | 19.89 | 20.70 | 142,332 | +0.68(+3.40%) |
Mar 08, 2019 | 20.10 | 20.46 | 19.93 | 20.02 | 107,400 | -0.19(-0.94%) |
Mar 07, 2019 | 20.61 | 20.80 | 20.11 | 20.21 | 103,020 | -0.53(-2.56%) |
Mar 06, 2019 | 20.82 | 21.10 | 20.71 | 20.74 | 56,154 | -0.10(-0.48%) |
Mar 05, 2019 | 20.40 | 20.90 | 20.27 | 20.84 | 56,137 | +0.45(+2.21%) |
Mar 04, 2019 | 20.70 | 20.89 | 20.22 | 20.39 | 129,760 | -0.30(-1.45%) |