Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.59 | 19.80 | 19.30 | 19.67 | 323,100 | -0.16(-0.81%) |
May 30, 2019 | 20.19 | 20.42 | 19.67 | 19.83 | 105,635 | -0.28(-1.39%) |
May 29, 2019 | 20.26 | 20.30 | 19.99 | 20.11 | 247,156 | -0.21(-1.03%) |
May 28, 2019 | 20.90 | 21.13 | 20.30 | 20.32 | 151,905 | -0.54(-2.59%) |
May 24, 2019 | 21.08 | 21.20 | 20.58 | 20.86 | 448,900 | -0.09(-0.43%) |
May 23, 2019 | 20.72 | 20.98 | 20.50 | 20.95 | 233,355 | +0.00(+0.00%) |
May 22, 2019 | 21.20 | 21.76 | 20.81 | 20.95 | 402,669 | -0.42(-1.97%) |
May 21, 2019 | 21.57 | 21.69 | 21.30 | 21.37 | 285,263 | -0.02(-0.09%) |
May 20, 2019 | 21.39 | 21.47 | 20.87 | 21.39 | 377,707 | -0.22(-1.02%) |
May 17, 2019 | 21.74 | 22.11 | 21.51 | 21.61 | 262,000 | -0.37(-1.68%) |
May 16, 2019 | 21.78 | 22.13 | 21.78 | 21.98 | 360,530 | +0.27(+1.24%) |
May 15, 2019 | 21.67 | 21.73 | 21.37 | 21.71 | 148,902 | -0.09(-0.41%) |
May 14, 2019 | 21.49 | 21.93 | 21.43 | 21.80 | 198,739 | +0.40(+1.87%) |
May 13, 2019 | 21.76 | 21.90 | 21.32 | 21.40 | 232,129 | -0.90(-4.04%) |
May 10, 2019 | 22.45 | 22.45 | 21.89 | 22.30 | 315,000 | -0.30(-1.33%) |
May 09, 2019 | 22.69 | 23.00 | 22.43 | 22.60 | 223,411 | -0.33(-1.44%) |
May 08, 2019 | 22.74 | 23.10 | 22.66 | 22.93 | 262,244 | +0.11(+0.48%) |
May 07, 2019 | 23.32 | 23.55 | 22.53 | 22.82 | 209,908 | -0.75(-3.18%) |
May 06, 2019 | 23.33 | 23.85 | 23.33 | 23.57 | 145,939 | -0.13(-0.55%) |
May 03, 2019 | 22.98 | 23.81 | 22.82 | 23.70 | 274,200 | +0.83(+3.63%) |
May 02, 2019 | 22.32 | 23.55 | 22.21 | 22.87 | 412,832 | +0.51(+2.28%) |
May 01, 2019 | 23.05 | 23.10 | 22.26 | 22.36 | 532,545 | -0.58(-2.53%) |
Apr 30, 2019 | 23.25 | 23.37 | 22.88 | 22.94 | 343,994 | -0.26(-1.12%) |
Apr 29, 2019 | 24.00 | 24.14 | 23.08 | 23.20 | 646,448 | -0.85(-3.53%) |
Apr 26, 2019 | 22.80 | 24.25 | 22.80 | 24.05 | 382,900 | +1.18(+5.16%) |
Apr 25, 2019 | 23.56 | 24.85 | 22.09 | 22.87 | 694,984 | -2.94(-11.39%) |
Apr 24, 2019 | 24.90 | 25.95 | 24.30 | 25.81 | 315,332 | +0.87(+3.49%) |
Apr 23, 2019 | 24.97 | 25.08 | 24.82 | 24.94 | 149,683 | -0.01(-0.04%) |
Apr 22, 2019 | 25.46 | 25.50 | 24.85 | 24.95 | 125,478 | -0.41(-1.62%) |
Apr 18, 2019 | 24.68 | 25.38 | 24.67 | 25.36 | 341,000 | +0.67(+2.71%) |
Apr 17, 2019 | 24.28 | 24.87 | 23.85 | 24.69 | 512,850 | +0.60(+2.49%) |
Apr 16, 2019 | 24.68 | 24.86 | 23.94 | 24.09 | 339,454 | -0.65(-2.63%) |
Apr 15, 2019 | 25.08 | 25.41 | 24.59 | 24.74 | 181,057 | -0.39(-1.55%) |
Apr 12, 2019 | 25.44 | 25.55 | 25.04 | 25.13 | 223,500 | -0.02(-0.08%) |
Apr 11, 2019 | 24.96 | 25.25 | 24.72 | 25.15 | 437,797 | +0.33(+1.33%) |
Apr 10, 2019 | 24.50 | 24.94 | 24.20 | 24.82 | 318,925 | -0.19(-0.76%) |
Apr 09, 2019 | 25.28 | 25.35 | 24.96 | 25.01 | 223,134 | -0.32(-1.26%) |
Apr 08, 2019 | 25.40 | 25.53 | 25.13 | 25.33 | 132,238 | -0.19(-0.74%) |
Apr 05, 2019 | 25.40 | 25.94 | 24.82 | 25.52 | 123,600 | +0.13(+0.51%) |
Apr 04, 2019 | 24.90 | 25.42 | 24.90 | 25.39 | 63,370 | +0.41(+1.64%) |
Apr 03, 2019 | 25.30 | 25.54 | 24.89 | 24.98 | 121,493 | -0.16(-0.64%) |
Apr 02, 2019 | 25.49 | 25.49 | 25.00 | 25.14 | 159,934 | -0.34(-1.33%) |
Apr 01, 2019 | 25.03 | 25.53 | 24.95 | 25.48 | 193,574 | +0.70(+2.82%) |
Mar 29, 2019 | 24.59 | 25.00 | 24.59 | 24.78 | 262,000 | +0.38(+1.56%) |
Mar 28, 2019 | 23.82 | 24.48 | 23.82 | 24.40 | 113,597 | +0.61(+2.56%) |
Mar 27, 2019 | 23.98 | 24.10 | 23.61 | 23.79 | 119,961 | -0.17(-0.71%) |
Mar 26, 2019 | 23.68 | 24.00 | 23.60 | 23.96 | 160,787 | +0.38(+1.61%) |
Mar 25, 2019 | 23.11 | 23.71 | 22.91 | 23.58 | 221,963 | +0.43(+1.86%) |
Mar 22, 2019 | 23.81 | 23.84 | 23.15 | 23.15 | 164,200 | -0.72(-3.02%) |
Mar 21, 2019 | 23.55 | 24.23 | 23.55 | 23.87 | 218,514 | +0.31(+1.32%) |
Mar 20, 2019 | 23.76 | 23.89 | 23.23 | 23.56 | 168,045 | -0.05(-0.21%) |
Mar 19, 2019 | 24.49 | 24.57 | 23.52 | 23.61 | 133,331 | -0.84(-3.44%) |
Mar 18, 2019 | 23.84 | 24.49 | 23.84 | 24.45 | 136,890 | +0.56(+2.34%) |
Mar 15, 2019 | 23.79 | 24.22 | 23.65 | 23.89 | 479,200 | +0.11(+0.46%) |
Mar 14, 2019 | 24.00 | 24.00 | 23.49 | 23.78 | 102,010 | -0.17(-0.71%) |
Mar 13, 2019 | 23.84 | 24.38 | 23.71 | 23.95 | 179,716 | +0.20(+0.84%) |
Mar 12, 2019 | 23.74 | 23.79 | 23.29 | 23.75 | 158,286 | +0.03(+0.13%) |
Mar 11, 2019 | 23.41 | 23.74 | 23.28 | 23.72 | 170,711 | +0.34(+1.45%) |
Mar 08, 2019 | 23.02 | 23.42 | 22.89 | 23.38 | 141,600 | +0.26(+1.12%) |
Mar 07, 2019 | 23.22 | 23.62 | 22.94 | 23.12 | 124,067 | -0.17(-0.73%) |
Mar 06, 2019 | 23.85 | 23.85 | 22.99 | 23.29 | 187,633 | +0.28(+1.22%) |
Mar 05, 2019 | 23.39 | 23.55 | 22.85 | 23.01 | 332,557 | -0.33(-1.41%) |
Mar 04, 2019 | 24.15 | 24.37 | 23.19 | 23.34 | 140,169 | -0.74(-3.07%) |