Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.71 | 19.79 | 19.36 | 19.57 | 326,800 | -0.32(-1.61%) |
May 30, 2019 | 20.20 | 20.40 | 19.83 | 19.89 | 270,453 | -0.34(-1.68%) |
May 29, 2019 | 20.20 | 20.26 | 19.87 | 20.23 | 375,496 | -0.12(-0.59%) |
May 28, 2019 | 20.23 | 20.55 | 20.11 | 20.35 | 548,938 | +0.09(+0.44%) |
May 24, 2019 | 20.01 | 20.34 | 19.92 | 20.26 | 341,900 | +0.36(+1.81%) |
May 23, 2019 | 20.20 | 20.30 | 19.63 | 19.90 | 408,786 | -0.45(-2.21%) |
May 22, 2019 | 20.47 | 20.67 | 20.02 | 20.35 | 252,759 | -0.13(-0.63%) |
May 21, 2019 | 19.86 | 20.49 | 19.86 | 20.48 | 396,562 | +0.83(+4.22%) |
May 20, 2019 | 19.98 | 19.98 | 19.52 | 19.65 | 440,684 | -0.46(-2.29%) |
May 17, 2019 | 20.51 | 20.52 | 19.85 | 20.11 | 731,800 | -0.54(-2.62%) |
May 16, 2019 | 21.26 | 22.14 | 20.29 | 20.65 | 706,647 | -0.23(-1.10%) |
May 15, 2019 | 20.45 | 20.93 | 20.23 | 20.88 | 404,063 | +0.31(+1.51%) |
May 14, 2019 | 20.22 | 21.04 | 20.22 | 20.57 | 567,344 | +0.46(+2.29%) |
May 13, 2019 | 20.14 | 20.40 | 19.98 | 20.11 | 693,323 | -0.40(-1.95%) |
May 10, 2019 | 20.33 | 20.77 | 20.08 | 20.51 | 456,800 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.82 | 19.60 | 20.50 | 555,240 | +0.53(+2.65%) |
May 08, 2019 | 19.65 | 20.25 | 19.50 | 19.97 | 387,077 | +0.33(+1.68%) |
May 07, 2019 | 19.75 | 19.83 | 19.27 | 19.64 | 720,210 | -0.28(-1.41%) |
May 06, 2019 | 19.49 | 19.97 | 19.25 | 19.92 | 794,263 | +0.20(+1.01%) |
May 03, 2019 | 19.79 | 20.08 | 19.56 | 19.72 | 519,900 | -0.07(-0.35%) |
May 02, 2019 | 19.86 | 20.19 | 19.52 | 19.79 | 362,945 | -0.04(-0.20%) |
May 01, 2019 | 20.13 | 20.46 | 19.71 | 19.83 | 803,468 | -0.31(-1.54%) |
Apr 30, 2019 | 20.70 | 20.74 | 20.00 | 20.14 | 344,041 | -0.50(-2.42%) |
Apr 29, 2019 | 20.99 | 21.10 | 20.53 | 20.64 | 518,800 | -0.29(-1.39%) |
Apr 26, 2019 | 21.13 | 21.33 | 20.74 | 20.93 | 256,800 | -0.17(-0.81%) |
Apr 25, 2019 | 20.78 | 21.18 | 20.54 | 21.10 | 320,853 | +0.29(+1.39%) |
Apr 24, 2019 | 20.96 | 21.28 | 20.57 | 20.81 | 381,157 | -0.14(-0.67%) |
Apr 23, 2019 | 20.32 | 21.15 | 19.77 | 20.95 | 886,994 | +0.62(+3.05%) |
Apr 22, 2019 | 20.23 | 20.50 | 20.08 | 20.33 | 359,379 | +0.12(+0.59%) |
Apr 18, 2019 | 20.40 | 20.65 | 19.81 | 20.21 | 645,200 | -0.19(-0.93%) |
Apr 17, 2019 | 21.53 | 21.53 | 20.04 | 20.40 | 950,760 | -0.98(-4.58%) |
Apr 16, 2019 | 21.69 | 21.86 | 21.13 | 21.38 | 387,367 | -0.20(-0.93%) |
Apr 15, 2019 | 21.74 | 21.97 | 21.25 | 21.58 | 339,830 | -0.10(-0.46%) |
Apr 12, 2019 | 22.07 | 22.08 | 21.50 | 21.68 | 478,400 | -0.26(-1.19%) |
Apr 11, 2019 | 22.31 | 22.65 | 21.83 | 21.94 | 694,472 | -0.35(-1.57%) |
Apr 10, 2019 | 22.45 | 22.77 | 22.13 | 22.29 | 486,739 | -0.08(-0.36%) |
Apr 09, 2019 | 22.59 | 22.94 | 22.12 | 22.37 | 1,029,183 | -0.36(-1.58%) |
Apr 08, 2019 | 23.14 | 23.20 | 22.56 | 22.73 | 404,004 | -0.47(-2.03%) |
Apr 05, 2019 | 23.49 | 23.70 | 23.01 | 23.20 | 478,300 | -0.15(-0.64%) |
Apr 04, 2019 | 23.18 | 24.17 | 23.18 | 23.35 | 626,243 | +0.24(+1.04%) |
Apr 03, 2019 | 22.50 | 23.16 | 22.42 | 23.11 | 478,193 | +0.68(+3.03%) |
Apr 02, 2019 | 22.20 | 22.53 | 21.98 | 22.43 | 457,808 | +0.24(+1.08%) |
Apr 01, 2019 | 22.49 | 22.86 | 22.16 | 22.19 | 387,364 | -0.16(-0.72%) |
Mar 29, 2019 | 22.24 | 22.50 | 21.79 | 22.35 | 568,800 | +0.31(+1.41%) |
Mar 28, 2019 | 22.04 | 22.62 | 21.91 | 22.04 | 439,384 | +0.03(+0.14%) |
Mar 27, 2019 | 22.56 | 22.71 | 21.76 | 22.01 | 456,315 | -0.61(-2.70%) |
Mar 26, 2019 | 22.45 | 22.75 | 21.97 | 22.62 | 506,142 | +0.45(+2.03%) |
Mar 25, 2019 | 22.33 | 22.60 | 21.30 | 22.17 | 659,357 | +0.69(+3.21%) |
Mar 22, 2019 | 22.01 | 22.14 | 21.44 | 21.48 | 618,500 | -0.59(-2.67%) |
Mar 21, 2019 | 21.15 | 22.22 | 20.94 | 22.07 | 435,281 | +0.92(+4.35%) |
Mar 20, 2019 | 21.66 | 21.82 | 21.08 | 21.15 | 443,401 | -0.52(-2.40%) |
Mar 19, 2019 | 22.33 | 22.62 | 21.60 | 21.67 | 767,089 | -0.73(-3.26%) |
Mar 18, 2019 | 23.00 | 23.29 | 22.10 | 22.40 | 971,891 | -1.06(-4.52%) |
Mar 15, 2019 | 23.44 | 23.67 | 23.27 | 23.46 | 627,000 | +0.12(+0.51%) |
Mar 14, 2019 | 23.66 | 24.12 | 23.32 | 23.34 | 567,869 | -0.31(-1.31%) |
Mar 13, 2019 | 23.41 | 23.86 | 23.05 | 23.65 | 583,529 | +0.32(+1.37%) |
Mar 12, 2019 | 23.12 | 23.56 | 22.84 | 23.33 | 405,781 | +0.28(+1.21%) |
Mar 11, 2019 | 23.55 | 23.55 | 22.82 | 23.05 | 779,500 | -0.31(-1.33%) |
Mar 08, 2019 | 23.16 | 23.44 | 22.70 | 23.36 | 404,100 | -0.05(-0.21%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.66 | 23.41 | 557,450 | -0.08(-0.34%) |
Mar 06, 2019 | 25.44 | 25.45 | 23.40 | 23.49 | 854,221 | -1.99(-7.81%) |
Mar 05, 2019 | 24.85 | 25.80 | 24.60 | 25.48 | 640,601 | +0.70(+2.82%) |
Mar 04, 2019 | 24.29 | 25.81 | 24.29 | 24.78 | 929,649 | -0.11(-0.44%) |