Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.64 | 21.84 | 20.89 | 21.04 | 157,500 | -0.68(-3.13%) |
May 30, 2019 | 21.55 | 22.63 | 21.55 | 21.72 | 124,085 | +0.28(+1.31%) |
May 29, 2019 | 21.25 | 21.66 | 20.89 | 21.44 | 107,424 | -0.16(-0.74%) |
May 28, 2019 | 21.19 | 21.84 | 20.83 | 21.60 | 128,250 | +0.40(+1.89%) |
May 24, 2019 | 21.48 | 22.34 | 21.12 | 21.20 | 107,500 | -0.17(-0.80%) |
May 23, 2019 | 20.81 | 21.41 | 20.58 | 21.37 | 176,053 | +0.37(+1.76%) |
May 22, 2019 | 21.95 | 22.38 | 20.81 | 21.00 | 176,030 | -1.17(-5.28%) |
May 21, 2019 | 20.05 | 22.44 | 20.04 | 22.17 | 288,540 | +2.25(+11.30%) |
May 20, 2019 | 20.41 | 20.53 | 19.67 | 19.92 | 425,141 | -0.76(-3.68%) |
May 17, 2019 | 21.32 | 21.45 | 20.62 | 20.68 | 241,900 | -1.05(-4.83%) |
May 16, 2019 | 21.79 | 22.68 | 21.52 | 21.73 | 181,966 | +0.00(+0.00%) |
May 15, 2019 | 21.20 | 21.86 | 21.10 | 21.73 | 265,933 | +0.24(+1.12%) |
May 14, 2019 | 21.80 | 21.91 | 21.18 | 21.49 | 201,567 | -0.18(-0.83%) |
May 13, 2019 | 22.09 | 23.42 | 21.52 | 21.67 | 238,700 | -0.96(-4.24%) |
May 10, 2019 | 23.05 | 23.21 | 22.20 | 22.63 | 274,000 | -0.37(-1.61%) |
May 09, 2019 | 24.77 | 25.00 | 22.42 | 23.00 | 615,039 | -2.07(-8.26%) |
May 08, 2019 | 24.78 | 25.60 | 24.15 | 25.07 | 195,351 | +0.25(+1.01%) |
May 07, 2019 | 26.11 | 26.14 | 24.76 | 24.82 | 214,860 | -1.32(-5.05%) |
May 06, 2019 | 25.53 | 26.44 | 25.42 | 26.14 | 95,719 | +0.13(+0.50%) |
May 03, 2019 | 25.62 | 26.06 | 25.09 | 26.01 | 131,100 | +0.60(+2.36%) |
May 02, 2019 | 25.25 | 25.66 | 25.09 | 25.41 | 102,115 | +0.35(+1.40%) |
May 01, 2019 | 24.97 | 25.85 | 24.85 | 25.06 | 217,417 | -0.03(-0.12%) |
Apr 30, 2019 | 25.73 | 26.20 | 24.44 | 25.09 | 231,536 | -0.93(-3.57%) |
Apr 29, 2019 | 26.26 | 27.34 | 25.78 | 26.02 | 291,649 | -1.41(-5.14%) |
Apr 26, 2019 | 27.38 | 27.59 | 26.99 | 27.43 | 134,900 | +0.05(+0.18%) |
Apr 25, 2019 | 27.72 | 28.04 | 27.02 | 27.38 | 115,831 | -0.47(-1.69%) |
Apr 24, 2019 | 28.28 | 28.38 | 27.46 | 27.85 | 205,733 | -0.31(-1.10%) |
Apr 23, 2019 | 26.81 | 28.33 | 26.62 | 28.16 | 132,764 | +1.19(+4.41%) |
Apr 22, 2019 | 26.92 | 27.47 | 26.75 | 26.97 | 222,800 | -0.03(-0.11%) |
Apr 18, 2019 | 27.37 | 28.05 | 26.14 | 27.00 | 192,700 | -0.47(-1.71%) |
Apr 17, 2019 | 29.00 | 29.17 | 26.89 | 27.47 | 324,298 | -1.52(-5.24%) |
Apr 16, 2019 | 28.60 | 29.16 | 28.05 | 28.99 | 146,487 | +0.52(+1.83%) |
Apr 15, 2019 | 29.48 | 29.52 | 27.80 | 28.47 | 177,979 | -0.91(-3.10%) |
Apr 12, 2019 | 30.00 | 30.01 | 29.10 | 29.38 | 176,700 | -0.40(-1.34%) |
Apr 11, 2019 | 31.03 | 31.15 | 29.76 | 29.78 | 171,132 | -1.25(-4.03%) |
Apr 10, 2019 | 30.61 | 31.14 | 30.00 | 31.03 | 260,159 | +0.44(+1.44%) |
Apr 09, 2019 | 31.42 | 31.57 | 30.48 | 30.59 | 171,687 | -0.96(-3.04%) |
Apr 08, 2019 | 32.20 | 32.35 | 30.90 | 31.55 | 290,783 | -0.77(-2.38%) |
Apr 05, 2019 | 31.19 | 32.57 | 31.01 | 32.32 | 368,900 | +1.33(+4.29%) |
Apr 04, 2019 | 29.97 | 31.08 | 29.32 | 30.99 | 227,934 | +1.11(+3.71%) |
Apr 03, 2019 | 28.96 | 30.09 | 28.96 | 29.88 | 151,289 | +1.02(+3.53%) |
Apr 02, 2019 | 28.41 | 29.19 | 28.21 | 28.86 | 149,559 | +0.48(+1.69%) |
Apr 01, 2019 | 28.69 | 28.69 | 27.87 | 28.38 | 127,440 | +0.05(+0.18%) |
Mar 29, 2019 | 28.63 | 28.63 | 27.98 | 28.33 | 84,000 | -0.03(-0.11%) |
Mar 28, 2019 | 27.88 | 28.68 | 27.36 | 28.36 | 132,130 | +0.53(+1.90%) |
Mar 27, 2019 | 28.39 | 28.42 | 27.15 | 27.83 | 162,091 | -0.49(-1.73%) |
Mar 26, 2019 | 27.55 | 28.58 | 27.45 | 28.32 | 123,267 | +0.98(+3.58%) |
Mar 25, 2019 | 28.64 | 28.92 | 26.72 | 27.34 | 198,944 | -0.51(-1.83%) |
Mar 22, 2019 | 29.31 | 29.90 | 27.70 | 27.85 | 212,300 | -1.59(-5.40%) |
Mar 21, 2019 | 28.73 | 29.60 | 28.67 | 29.44 | 155,462 | +0.51(+1.76%) |
Mar 20, 2019 | 29.39 | 29.72 | 28.56 | 28.93 | 172,478 | -0.52(-1.77%) |
Mar 19, 2019 | 30.24 | 30.56 | 29.12 | 29.45 | 154,343 | -0.67(-2.22%) |
Mar 18, 2019 | 30.25 | 30.78 | 28.71 | 30.12 | 427,271 | +0.11(+0.37%) |
Mar 15, 2019 | 29.67 | 30.43 | 29.41 | 30.01 | 1,257,000 | +0.55(+1.87%) |
Mar 14, 2019 | 29.75 | 29.98 | 29.01 | 29.46 | 225,081 | -0.34(-1.14%) |
Mar 13, 2019 | 30.25 | 30.76 | 29.23 | 29.80 | 277,812 | -0.48(-1.59%) |
Mar 12, 2019 | 30.38 | 30.87 | 29.77 | 30.28 | 321,783 | -0.17(-0.56%) |
Mar 11, 2019 | 30.59 | 30.64 | 29.26 | 30.45 | 297,807 | -0.03(-0.10%) |
Mar 08, 2019 | 29.93 | 31.00 | 29.72 | 30.48 | 357,000 | +0.13(+0.43%) |
Mar 07, 2019 | 31.30 | 31.30 | 30.04 | 30.35 | 146,136 | -0.87(-2.79%) |
Mar 06, 2019 | 32.46 | 32.55 | 30.28 | 31.22 | 324,515 | -1.33(-4.09%) |
Mar 05, 2019 | 31.89 | 34.04 | 31.54 | 32.55 | 352,246 | +0.49(+1.53%) |
Mar 04, 2019 | 32.70 | 33.31 | 31.68 | 32.06 | 244,842 | -0.70(-2.14%) |