Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.03 | 21.08 | 20.50 | 20.76 | 401,900 | -0.56(-2.63%) |
May 30, 2019 | 21.00 | 21.35 | 20.88 | 21.32 | 325,798 | +0.38(+1.81%) |
May 29, 2019 | 21.11 | 21.21 | 20.35 | 20.94 | 596,565 | -0.44(-2.06%) |
May 28, 2019 | 21.58 | 22.08 | 21.23 | 21.38 | 379,667 | +0.00(+0.00%) |
May 24, 2019 | 21.22 | 21.86 | 21.11 | 21.38 | 361,200 | +0.33(+1.57%) |
May 23, 2019 | 21.35 | 21.35 | 20.49 | 21.05 | 384,171 | -0.35(-1.64%) |
May 22, 2019 | 21.26 | 21.70 | 21.18 | 21.40 | 253,480 | -0.04(-0.19%) |
May 21, 2019 | 21.08 | 21.76 | 21.00 | 21.44 | 335,515 | +0.50(+2.39%) |
May 20, 2019 | 20.90 | 21.43 | 20.20 | 20.94 | 623,507 | -0.10(-0.48%) |
May 17, 2019 | 21.66 | 21.78 | 20.84 | 21.04 | 655,600 | -0.84(-3.84%) |
May 16, 2019 | 21.70 | 22.32 | 21.65 | 21.88 | 904,535 | +0.18(+0.83%) |
May 15, 2019 | 21.12 | 22.03 | 20.84 | 21.70 | 715,226 | +0.42(+1.97%) |
May 14, 2019 | 20.71 | 21.41 | 20.55 | 21.28 | 802,476 | +0.97(+4.78%) |
May 13, 2019 | 22.27 | 22.50 | 20.21 | 20.31 | 1,326,604 | -2.23(-9.89%) |
May 10, 2019 | 21.00 | 23.43 | 21.00 | 22.54 | 2,557,800 | +1.33(+6.27%) |
May 09, 2019 | 21.76 | 21.87 | 20.85 | 21.21 | 607,919 | -0.79(-3.59%) |
May 08, 2019 | 21.81 | 22.33 | 21.76 | 22.00 | 788,140 | +0.24(+1.10%) |
May 07, 2019 | 21.99 | 22.09 | 21.13 | 21.76 | 1,456,350 | +0.44(+2.06%) |
May 06, 2019 | 19.94 | 21.55 | 19.58 | 21.32 | 1,257,968 | +0.81(+3.95%) |
May 03, 2019 | 21.27 | 21.51 | 20.19 | 20.51 | 1,660,700 | +0.55(+2.76%) |
May 02, 2019 | 19.83 | 20.24 | 19.49 | 19.96 | 770,926 | +0.12(+0.60%) |
May 01, 2019 | 19.95 | 20.53 | 19.62 | 19.84 | 650,729 | +0.01(+0.05%) |
Apr 30, 2019 | 19.85 | 20.28 | 19.45 | 19.83 | 532,823 | -0.04(-0.20%) |
Apr 29, 2019 | 19.51 | 19.91 | 19.20 | 19.87 | 485,912 | +0.46(+2.37%) |
Apr 26, 2019 | 19.47 | 19.76 | 19.32 | 19.41 | 393,100 | +0.15(+0.78%) |
Apr 25, 2019 | 19.21 | 19.76 | 19.10 | 19.26 | 467,784 | -0.13(-0.67%) |
Apr 24, 2019 | 19.69 | 19.94 | 19.10 | 19.39 | 529,604 | -0.30(-1.52%) |
Apr 23, 2019 | 18.75 | 19.89 | 18.75 | 19.69 | 601,662 | +1.15(+6.20%) |
Apr 22, 2019 | 18.82 | 19.04 | 18.44 | 18.54 | 424,150 | -0.31(-1.64%) |
Apr 18, 2019 | 18.96 | 19.11 | 18.82 | 18.85 | 312,100 | -0.24(-1.26%) |
Apr 17, 2019 | 19.97 | 20.06 | 18.63 | 19.09 | 957,702 | -1.05(-5.21%) |
Apr 16, 2019 | 20.55 | 20.60 | 19.87 | 20.14 | 574,616 | -0.36(-1.76%) |
Apr 15, 2019 | 20.70 | 20.93 | 19.89 | 20.50 | 483,127 | -0.21(-1.01%) |
Apr 12, 2019 | 20.96 | 21.10 | 20.52 | 20.71 | 271,700 | -0.10(-0.48%) |
Apr 11, 2019 | 21.27 | 21.39 | 20.68 | 20.81 | 317,173 | -0.49(-2.30%) |
Apr 10, 2019 | 21.03 | 21.37 | 20.65 | 21.30 | 314,083 | +0.55(+2.65%) |
Apr 09, 2019 | 21.34 | 21.54 | 20.66 | 20.75 | 352,518 | -0.70(-3.26%) |
Apr 08, 2019 | 21.96 | 22.01 | 20.93 | 21.45 | 318,923 | -0.49(-2.23%) |
Apr 05, 2019 | 21.68 | 22.05 | 21.68 | 21.94 | 276,700 | +0.32(+1.48%) |
Apr 04, 2019 | 21.86 | 22.38 | 21.44 | 21.62 | 342,057 | -0.24(-1.10%) |
Apr 03, 2019 | 21.72 | 22.00 | 21.50 | 21.86 | 332,923 | +0.29(+1.34%) |
Apr 02, 2019 | 21.59 | 21.78 | 21.38 | 21.57 | 346,964 | -0.10(-0.46%) |
Apr 01, 2019 | 21.95 | 22.00 | 21.20 | 21.67 | 446,122 | -0.05(-0.23%) |
Mar 29, 2019 | 21.61 | 21.81 | 21.25 | 21.72 | 534,900 | +0.15(+0.70%) |
Mar 28, 2019 | 21.06 | 21.63 | 20.69 | 21.57 | 710,715 | +0.62(+2.96%) |
Mar 27, 2019 | 21.01 | 21.34 | 20.19 | 20.95 | 570,322 | -0.10(-0.48%) |
Mar 26, 2019 | 21.26 | 22.45 | 20.84 | 21.05 | 652,843 | +0.02(+0.10%) |
Mar 25, 2019 | 20.30 | 21.56 | 20.08 | 21.03 | 586,123 | +0.65(+3.19%) |
Mar 22, 2019 | 21.15 | 21.26 | 20.11 | 20.38 | 457,700 | -0.75(-3.55%) |
Mar 21, 2019 | 21.28 | 21.36 | 20.91 | 21.13 | 337,355 | -0.15(-0.70%) |
Mar 20, 2019 | 21.34 | 21.75 | 21.11 | 21.28 | 433,336 | -0.11(-0.51%) |
Mar 19, 2019 | 21.48 | 22.05 | 21.10 | 21.39 | 519,382 | -0.11(-0.51%) |
Mar 18, 2019 | 21.75 | 21.82 | 20.49 | 21.50 | 707,838 | -0.16(-0.74%) |
Mar 15, 2019 | 21.25 | 21.71 | 21.20 | 21.66 | 776,600 | +0.56(+2.65%) |
Mar 14, 2019 | 20.47 | 21.33 | 20.43 | 21.10 | 896,213 | +0.69(+3.38%) |
Mar 13, 2019 | 20.00 | 20.60 | 19.79 | 20.41 | 844,764 | +0.56(+2.82%) |
Mar 12, 2019 | 19.45 | 20.17 | 19.30 | 19.85 | 777,320 | +0.39(+2.00%) |
Mar 11, 2019 | 20.08 | 20.12 | 18.69 | 19.46 | 1,237,528 | -0.34(-1.72%) |
Mar 08, 2019 | 18.29 | 20.18 | 18.29 | 19.80 | 2,026,600 | +2.01(+11.30%) |
Mar 07, 2019 | 18.71 | 19.08 | 17.75 | 17.79 | 766,983 | -0.91(-4.87%) |
Mar 06, 2019 | 18.89 | 19.75 | 18.55 | 18.70 | 475,290 | -0.09(-0.48%) |
Mar 05, 2019 | 19.98 | 20.00 | 18.62 | 18.79 | 969,838 | -1.10(-5.53%) |
Mar 04, 2019 | 21.00 | 21.14 | 19.87 | 19.89 | 873,933 | -1.03(-4.92%) |