Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.35 | 22.58 | 21.19 | 21.63 | 391,100 | -0.97(-4.29%) |
May 30, 2019 | 23.15 | 23.15 | 22.09 | 22.60 | 235,534 | -0.42(-1.82%) |
May 29, 2019 | 23.46 | 23.58 | 22.94 | 23.02 | 191,840 | -0.68(-2.87%) |
May 28, 2019 | 23.70 | 24.41 | 23.45 | 23.70 | 318,191 | +0.04(+0.17%) |
May 24, 2019 | 23.42 | 23.96 | 23.02 | 23.66 | 211,200 | +0.32(+1.37%) |
May 23, 2019 | 23.13 | 23.47 | 22.36 | 23.34 | 237,766 | -0.06(-0.26%) |
May 22, 2019 | 23.51 | 24.29 | 23.29 | 23.40 | 289,539 | +0.10(+0.43%) |
May 21, 2019 | 22.64 | 23.50 | 22.41 | 23.30 | 196,589 | +0.73(+3.23%) |
May 20, 2019 | 24.43 | 24.62 | 22.49 | 22.57 | 364,934 | -1.93(-7.88%) |
May 17, 2019 | 24.31 | 24.75 | 23.53 | 24.50 | 355,600 | +0.65(+2.73%) |
May 16, 2019 | 24.10 | 24.83 | 23.52 | 23.85 | 524,496 | -0.25(-1.04%) |
May 15, 2019 | 23.46 | 24.45 | 23.22 | 24.10 | 362,655 | +0.45(+1.90%) |
May 14, 2019 | 23.03 | 24.05 | 22.29 | 23.65 | 217,285 | +0.67(+2.92%) |
May 13, 2019 | 23.80 | 23.92 | 22.67 | 22.98 | 327,900 | -1.13(-4.69%) |
May 10, 2019 | 23.62 | 24.95 | 23.23 | 24.11 | 301,400 | +0.12(+0.50%) |
May 09, 2019 | 22.98 | 24.59 | 21.50 | 23.99 | 417,103 | +0.77(+3.32%) |
May 08, 2019 | 21.49 | 23.86 | 21.30 | 23.22 | 411,119 | +1.78(+8.30%) |
May 07, 2019 | 22.50 | 22.87 | 21.25 | 21.44 | 386,125 | -1.00(-4.46%) |
May 06, 2019 | 21.50 | 22.61 | 21.46 | 22.44 | 265,434 | +0.50(+2.28%) |
May 03, 2019 | 22.16 | 22.45 | 21.38 | 21.94 | 271,900 | -0.22(-0.99%) |
May 02, 2019 | 21.67 | 22.27 | 21.37 | 22.16 | 283,782 | +0.46(+2.12%) |
May 01, 2019 | 22.16 | 22.41 | 21.56 | 21.70 | 319,548 | -0.10(-0.46%) |
Apr 30, 2019 | 22.76 | 22.89 | 21.37 | 21.80 | 459,351 | -1.04(-4.55%) |
Apr 29, 2019 | 22.74 | 23.00 | 22.16 | 22.84 | 333,305 | +0.09(+0.40%) |
Apr 26, 2019 | 22.62 | 22.93 | 22.10 | 22.75 | 300,500 | +0.04(+0.18%) |
Apr 25, 2019 | 21.55 | 22.91 | 21.18 | 22.71 | 229,812 | +1.06(+4.90%) |
Apr 24, 2019 | 21.96 | 22.27 | 21.35 | 21.65 | 414,712 | -0.31(-1.41%) |
Apr 23, 2019 | 21.27 | 22.10 | 21.00 | 21.96 | 311,229 | +0.70(+3.29%) |
Apr 22, 2019 | 20.39 | 21.83 | 20.30 | 21.26 | 486,099 | +0.68(+3.30%) |
Apr 18, 2019 | 20.93 | 21.16 | 20.19 | 20.58 | 298,900 | -0.41(-1.95%) |
Apr 17, 2019 | 21.93 | 22.04 | 20.55 | 20.99 | 364,847 | -0.94(-4.29%) |
Apr 16, 2019 | 22.89 | 23.26 | 21.69 | 21.93 | 285,061 | -0.72(-3.18%) |
Apr 15, 2019 | 22.72 | 23.12 | 21.80 | 22.65 | 248,906 | -0.07(-0.31%) |
Apr 12, 2019 | 23.25 | 23.65 | 22.21 | 22.72 | 525,900 | -0.50(-2.15%) |
Apr 11, 2019 | 23.43 | 23.93 | 21.76 | 23.22 | 512,093 | -0.23(-0.98%) |
Apr 10, 2019 | 23.80 | 24.00 | 23.11 | 23.45 | 604,311 | -0.20(-0.85%) |
Apr 09, 2019 | 23.02 | 24.21 | 22.66 | 23.65 | 436,848 | +0.62(+2.69%) |
Apr 08, 2019 | 23.53 | 24.00 | 22.80 | 23.03 | 338,649 | -0.48(-2.04%) |
Apr 05, 2019 | 22.83 | 23.83 | 22.26 | 23.51 | 445,700 | +0.75(+3.30%) |
Apr 04, 2019 | 22.40 | 23.47 | 21.30 | 22.76 | 625,793 | +0.37(+1.65%) |
Apr 03, 2019 | 21.00 | 22.41 | 20.74 | 22.39 | 478,342 | +1.51(+7.23%) |
Apr 02, 2019 | 20.83 | 21.50 | 20.65 | 20.88 | 673,750 | +0.09(+0.43%) |
Apr 01, 2019 | 22.57 | 22.75 | 20.56 | 20.79 | 534,977 | -1.61(-7.19%) |
Mar 29, 2019 | 22.45 | 22.79 | 21.77 | 22.40 | 515,900 | +0.03(+0.13%) |
Mar 28, 2019 | 22.24 | 22.81 | 21.90 | 22.37 | 324,622 | +0.04(+0.18%) |
Mar 27, 2019 | 23.20 | 23.32 | 22.19 | 22.33 | 526,712 | -1.01(-4.33%) |
Mar 26, 2019 | 24.27 | 24.43 | 22.96 | 23.34 | 335,063 | -0.86(-3.55%) |
Mar 25, 2019 | 23.81 | 24.49 | 23.55 | 24.20 | 402,079 | +0.32(+1.34%) |
Mar 22, 2019 | 24.80 | 25.18 | 23.40 | 23.88 | 470,400 | -1.12(-4.48%) |
Mar 21, 2019 | 25.02 | 25.03 | 23.84 | 25.00 | 619,886 | -0.05(-0.20%) |
Mar 20, 2019 | 27.07 | 27.29 | 24.93 | 25.05 | 506,375 | -2.04(-7.53%) |
Mar 19, 2019 | 26.60 | 27.47 | 26.44 | 27.09 | 349,307 | +0.22(+0.82%) |
Mar 18, 2019 | 27.15 | 27.68 | 26.12 | 26.87 | 689,732 | -0.35(-1.29%) |
Mar 15, 2019 | 26.90 | 27.35 | 26.56 | 27.22 | 2,213,000 | +0.66(+2.48%) |
Mar 14, 2019 | 27.10 | 27.21 | 25.63 | 26.56 | 491,692 | -0.52(-1.92%) |
Mar 13, 2019 | 25.49 | 27.35 | 25.28 | 27.08 | 448,516 | +1.95(+7.76%) |
Mar 12, 2019 | 26.06 | 26.27 | 24.78 | 25.13 | 589,261 | -0.83(-3.20%) |
Mar 11, 2019 | 26.68 | 27.01 | 24.05 | 25.96 | 963,448 | -0.02(-0.08%) |
Mar 08, 2019 | 22.02 | 26.00 | 21.99 | 25.98 | 1,350,500 | +4.06(+18.52%) |
Mar 07, 2019 | 19.32 | 22.63 | 18.91 | 21.92 | 1,044,750 | +2.67(+13.87%) |
Mar 06, 2019 | 19.48 | 19.67 | 18.91 | 19.25 | 502,085 | -0.25(-1.28%) |
Mar 05, 2019 | 20.41 | 20.63 | 18.90 | 19.50 | 585,277 | -0.90(-4.41%) |
Mar 04, 2019 | 19.50 | 20.62 | 19.41 | 20.40 | 463,819 | +0.91(+4.67%) |