Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.65 | 19.80 | 18.95 | 19.25 | 405,400 | -0.62(-3.12%) |
May 30, 2019 | 20.27 | 20.44 | 19.72 | 19.87 | 113,508 | -0.31(-1.54%) |
May 29, 2019 | 20.43 | 20.55 | 19.86 | 20.18 | 134,743 | -0.32(-1.56%) |
May 28, 2019 | 21.19 | 21.32 | 20.48 | 20.50 | 149,319 | -0.71(-3.35%) |
May 24, 2019 | 21.11 | 21.34 | 20.87 | 21.21 | 97,700 | +0.31(+1.48%) |
May 23, 2019 | 21.01 | 21.24 | 20.62 | 20.90 | 143,666 | -0.27(-1.28%) |
May 22, 2019 | 21.47 | 21.61 | 21.00 | 21.17 | 89,878 | -0.30(-1.40%) |
May 21, 2019 | 21.40 | 21.66 | 21.13 | 21.47 | 89,380 | +0.15(+0.70%) |
May 20, 2019 | 21.92 | 21.92 | 21.28 | 21.32 | 125,411 | -0.60(-2.74%) |
May 17, 2019 | 22.21 | 22.37 | 21.91 | 21.92 | 115,500 | -0.36(-1.62%) |
May 16, 2019 | 21.47 | 22.79 | 21.47 | 22.28 | 248,178 | +1.07(+5.04%) |
May 15, 2019 | 20.84 | 21.29 | 20.78 | 21.21 | 92,817 | +0.20(+0.95%) |
May 14, 2019 | 20.92 | 21.17 | 20.57 | 21.01 | 127,848 | +0.13(+0.62%) |
May 13, 2019 | 22.03 | 22.14 | 20.77 | 20.88 | 235,718 | -1.53(-6.83%) |
May 10, 2019 | 22.64 | 22.92 | 22.11 | 22.41 | 188,100 | -0.22(-0.97%) |
May 09, 2019 | 22.43 | 22.85 | 22.11 | 22.63 | 134,927 | +0.12(+0.53%) |
May 08, 2019 | 22.36 | 22.77 | 22.07 | 22.51 | 126,160 | +0.22(+0.99%) |
May 07, 2019 | 22.81 | 22.81 | 22.13 | 22.29 | 153,991 | -0.67(-2.92%) |
May 06, 2019 | 22.11 | 23.06 | 22.11 | 22.96 | 197,266 | +0.61(+2.73%) |
May 03, 2019 | 21.92 | 22.38 | 21.92 | 22.35 | 141,500 | +0.43(+1.96%) |
May 02, 2019 | 21.59 | 21.93 | 21.48 | 21.92 | 88,741 | +0.27(+1.25%) |
May 01, 2019 | 21.58 | 22.04 | 21.43 | 21.65 | 334,542 | +0.06(+0.28%) |
Apr 30, 2019 | 21.86 | 21.86 | 21.22 | 21.59 | 137,060 | -0.18(-0.83%) |
Apr 29, 2019 | 21.65 | 21.84 | 21.50 | 21.77 | 99,214 | +0.18(+0.83%) |
Apr 26, 2019 | 21.35 | 21.71 | 21.06 | 21.59 | 121,800 | +0.26(+1.22%) |
Apr 25, 2019 | 20.81 | 21.44 | 20.72 | 21.33 | 100,534 | +0.52(+2.50%) |
Apr 24, 2019 | 20.79 | 21.05 | 20.60 | 20.81 | 75,135 | +0.01(+0.05%) |
Apr 23, 2019 | 20.49 | 20.99 | 20.48 | 20.80 | 102,490 | +0.35(+1.71%) |
Apr 22, 2019 | 20.08 | 20.48 | 20.08 | 20.45 | 155,327 | +0.29(+1.44%) |
Apr 18, 2019 | 19.80 | 20.27 | 19.80 | 20.16 | 105,800 | +0.24(+1.20%) |
Apr 17, 2019 | 20.61 | 20.65 | 19.62 | 19.92 | 228,704 | -0.66(-3.21%) |
Apr 16, 2019 | 20.89 | 20.98 | 20.49 | 20.58 | 90,040 | -0.22(-1.06%) |
Apr 15, 2019 | 20.71 | 20.83 | 20.52 | 20.80 | 87,558 | +0.08(+0.39%) |
Apr 12, 2019 | 20.95 | 21.22 | 20.64 | 20.72 | 99,500 | -0.25(-1.19%) |
Apr 11, 2019 | 21.04 | 21.30 | 20.72 | 20.97 | 86,675 | -0.07(-0.33%) |
Apr 10, 2019 | 21.03 | 21.17 | 20.82 | 21.04 | 128,159 | +0.09(+0.43%) |
Apr 09, 2019 | 21.23 | 21.29 | 20.94 | 20.95 | 114,977 | -0.40(-1.87%) |
Apr 08, 2019 | 21.31 | 21.38 | 21.07 | 21.35 | 79,576 | -0.04(-0.19%) |
Apr 05, 2019 | 21.38 | 21.68 | 21.30 | 21.39 | 372,100 | +0.08(+0.38%) |
Apr 04, 2019 | 20.91 | 21.39 | 20.72 | 21.31 | 132,670 | +0.41(+1.96%) |
Apr 03, 2019 | 21.37 | 21.57 | 20.77 | 20.90 | 142,104 | -0.44(-2.06%) |
Apr 02, 2019 | 21.05 | 21.68 | 21.05 | 21.34 | 166,129 | +0.29(+1.38%) |
Apr 01, 2019 | 20.56 | 21.06 | 20.42 | 21.05 | 311,833 | +0.62(+3.03%) |
Mar 29, 2019 | 20.43 | 20.61 | 20.36 | 20.43 | 163,900 | -0.01(-0.05%) |
Mar 28, 2019 | 20.58 | 20.70 | 20.40 | 20.44 | 128,052 | -0.08(-0.39%) |
Mar 27, 2019 | 20.52 | 20.77 | 20.32 | 20.52 | 116,943 | -0.02(-0.10%) |
Mar 26, 2019 | 20.53 | 20.84 | 20.49 | 20.54 | 105,749 | +0.10(+0.49%) |
Mar 25, 2019 | 20.16 | 20.73 | 20.14 | 20.44 | 132,951 | +0.28(+1.39%) |
Mar 22, 2019 | 20.76 | 21.00 | 20.03 | 20.16 | 257,000 | -0.65(-3.12%) |
Mar 21, 2019 | 20.76 | 21.27 | 20.72 | 20.81 | 194,184 | -0.13(-0.62%) |
Mar 20, 2019 | 20.62 | 21.24 | 20.44 | 20.94 | 346,272 | +0.33(+1.60%) |
Mar 19, 2019 | 20.57 | 20.76 | 20.49 | 20.61 | 205,957 | +0.24(+1.18%) |
Mar 18, 2019 | 20.23 | 20.57 | 20.23 | 20.37 | 258,315 | +0.14(+0.69%) |
Mar 15, 2019 | 20.55 | 20.80 | 20.12 | 20.23 | 663,600 | -0.27(-1.32%) |
Mar 14, 2019 | 20.64 | 20.70 | 19.70 | 20.50 | 398,432 | -0.18(-0.87%) |
Mar 13, 2019 | 21.50 | 22.54 | 20.35 | 20.68 | 1,099,135 | -3.49(-14.44%) |
Mar 12, 2019 | 23.74 | 24.40 | 23.61 | 24.17 | 140,250 | +0.45(+1.90%) |
Mar 11, 2019 | 23.79 | 24.01 | 23.39 | 23.72 | 191,684 | -0.09(-0.38%) |
Mar 08, 2019 | 23.70 | 24.00 | 23.65 | 23.81 | 117,900 | -0.02(-0.08%) |
Mar 07, 2019 | 24.10 | 24.44 | 23.71 | 23.83 | 196,875 | -0.34(-1.41%) |
Mar 06, 2019 | 24.77 | 24.77 | 24.05 | 24.17 | 161,053 | -0.56(-2.26%) |
Mar 05, 2019 | 24.76 | 25.13 | 24.41 | 24.73 | 100,534 | +0.00(+0.00%) |
Mar 04, 2019 | 25.32 | 25.43 | 24.63 | 24.73 | 255,634 | -0.55(-2.18%) |