Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.70 | 23.91 | 23.19 | 23.39 | 492,200 | -0.64(-2.66%) |
May 30, 2019 | 24.40 | 24.42 | 23.82 | 24.03 | 580,868 | -0.37(-1.52%) |
May 29, 2019 | 24.26 | 25.03 | 24.19 | 24.40 | 637,168 | -0.08(-0.33%) |
May 28, 2019 | 25.32 | 25.62 | 24.16 | 24.48 | 728,078 | -1.12(-4.38%) |
May 24, 2019 | 25.00 | 25.73 | 24.76 | 25.60 | 831,100 | +0.65(+2.61%) |
May 23, 2019 | 25.43 | 25.98 | 24.83 | 24.95 | 983,785 | +0.15(+0.60%) |
May 22, 2019 | 22.05 | 25.00 | 21.78 | 24.80 | 1,802,197 | +3.02(+13.87%) |
May 21, 2019 | 21.19 | 21.85 | 21.16 | 21.78 | 475,289 | +0.80(+3.81%) |
May 20, 2019 | 21.79 | 21.85 | 20.72 | 20.98 | 277,811 | -0.97(-4.42%) |
May 17, 2019 | 21.67 | 22.12 | 21.60 | 21.95 | 496,700 | +0.06(+0.27%) |
May 16, 2019 | 21.68 | 21.97 | 21.54 | 21.89 | 295,414 | +0.23(+1.06%) |
May 15, 2019 | 21.17 | 21.69 | 20.93 | 21.66 | 469,431 | +0.35(+1.64%) |
May 14, 2019 | 20.69 | 21.44 | 20.48 | 21.31 | 569,187 | +0.68(+3.30%) |
May 13, 2019 | 20.44 | 20.82 | 20.18 | 20.63 | 470,631 | -0.47(-2.23%) |
May 10, 2019 | 20.94 | 21.28 | 20.75 | 21.10 | 415,100 | +0.09(+0.43%) |
May 09, 2019 | 20.43 | 21.05 | 20.20 | 21.01 | 349,698 | +0.41(+1.99%) |
May 08, 2019 | 20.35 | 20.82 | 20.35 | 20.60 | 361,222 | +0.11(+0.54%) |
May 07, 2019 | 21.19 | 21.29 | 19.95 | 20.49 | 679,740 | -0.98(-4.56%) |
May 06, 2019 | 21.30 | 21.71 | 21.03 | 21.47 | 298,584 | -0.31(-1.42%) |
May 03, 2019 | 21.57 | 21.86 | 20.98 | 21.78 | 253,400 | +0.41(+1.92%) |
May 02, 2019 | 20.87 | 21.98 | 20.79 | 21.37 | 364,213 | +0.28(+1.33%) |
May 01, 2019 | 21.21 | 21.97 | 20.89 | 21.09 | 624,575 | -0.02(-0.09%) |
Apr 30, 2019 | 20.18 | 21.14 | 20.18 | 21.11 | 332,306 | +0.91(+4.50%) |
Apr 29, 2019 | 19.78 | 20.27 | 19.70 | 20.20 | 253,780 | +0.45(+2.28%) |
Apr 26, 2019 | 20.00 | 20.07 | 19.41 | 19.75 | 442,200 | -0.25(-1.25%) |
Apr 25, 2019 | 20.30 | 20.34 | 19.72 | 20.00 | 241,198 | -0.51(-2.49%) |
Apr 24, 2019 | 20.49 | 20.84 | 20.13 | 20.51 | 173,809 | -0.04(-0.19%) |
Apr 23, 2019 | 20.01 | 20.59 | 19.84 | 20.55 | 390,221 | +0.72(+3.63%) |
Apr 22, 2019 | 20.13 | 20.41 | 19.47 | 19.83 | 256,917 | -0.36(-1.78%) |
Apr 18, 2019 | 20.06 | 20.47 | 19.92 | 20.19 | 199,400 | +0.03(+0.15%) |
Apr 17, 2019 | 20.16 | 20.26 | 19.86 | 20.16 | 207,100 | +0.06(+0.30%) |
Apr 16, 2019 | 19.84 | 20.13 | 19.68 | 20.10 | 188,045 | +0.31(+1.57%) |
Apr 15, 2019 | 20.04 | 20.20 | 19.43 | 19.79 | 194,773 | -0.14(-0.70%) |
Apr 12, 2019 | 20.21 | 20.21 | 19.77 | 19.93 | 272,900 | -0.07(-0.35%) |
Apr 11, 2019 | 20.20 | 20.34 | 19.96 | 20.00 | 286,743 | -0.10(-0.50%) |
Apr 10, 2019 | 19.96 | 20.39 | 19.96 | 20.10 | 363,331 | +0.18(+0.90%) |
Apr 09, 2019 | 20.56 | 20.68 | 19.78 | 19.92 | 491,210 | -0.83(-4.00%) |
Apr 08, 2019 | 20.65 | 21.04 | 20.45 | 20.75 | 751,764 | -0.02(-0.10%) |
Apr 05, 2019 | 20.42 | 20.93 | 20.18 | 20.77 | 978,100 | +0.45(+2.21%) |
Apr 04, 2019 | 20.17 | 20.73 | 20.15 | 20.32 | 1,417,947 | +0.16(+0.79%) |
Apr 03, 2019 | 19.99 | 20.35 | 19.90 | 20.16 | 375,033 | +0.37(+1.87%) |
Apr 02, 2019 | 19.33 | 19.89 | 19.20 | 19.79 | 335,703 | +0.46(+2.38%) |
Apr 01, 2019 | 19.11 | 19.36 | 18.95 | 19.33 | 386,841 | +0.33(+1.74%) |
Mar 29, 2019 | 19.08 | 19.46 | 18.69 | 19.00 | 338,800 | +0.09(+0.48%) |
Mar 28, 2019 | 19.11 | 19.38 | 18.77 | 18.91 | 243,085 | -0.10(-0.53%) |
Mar 27, 2019 | 19.10 | 19.29 | 18.90 | 19.01 | 418,730 | +0.02(+0.11%) |
Mar 26, 2019 | 19.18 | 19.18 | 18.54 | 18.99 | 346,294 | +0.00(+0.00%) |
Mar 25, 2019 | 18.77 | 19.17 | 18.71 | 18.99 | 381,939 | +0.24(+1.28%) |
Mar 22, 2019 | 19.35 | 19.58 | 18.53 | 18.75 | 600,000 | -0.80(-4.09%) |
Mar 21, 2019 | 19.01 | 19.79 | 19.01 | 19.55 | 469,125 | +0.50(+2.62%) |
Mar 20, 2019 | 19.02 | 19.47 | 18.39 | 19.05 | 467,038 | -0.03(-0.16%) |
Mar 19, 2019 | 19.77 | 19.84 | 19.07 | 19.08 | 326,591 | -0.61(-3.10%) |
Mar 18, 2019 | 19.48 | 19.87 | 19.21 | 19.69 | 279,691 | +0.23(+1.18%) |
Mar 15, 2019 | 19.36 | 19.72 | 19.30 | 19.46 | 1,388,700 | +0.09(+0.46%) |
Mar 14, 2019 | 19.87 | 20.04 | 19.20 | 19.37 | 510,323 | -0.58(-2.91%) |
Mar 13, 2019 | 20.67 | 20.67 | 19.94 | 19.95 | 463,122 | -0.57(-2.78%) |
Mar 12, 2019 | 20.52 | 20.68 | 20.30 | 20.52 | 292,223 | -0.01(-0.05%) |
Mar 11, 2019 | 20.02 | 20.76 | 19.87 | 20.53 | 433,115 | +0.59(+2.96%) |
Mar 08, 2019 | 19.81 | 20.26 | 19.68 | 19.94 | 447,200 | -0.05(-0.25%) |
Mar 07, 2019 | 19.47 | 20.03 | 19.03 | 19.99 | 720,331 | +0.50(+2.57%) |
Mar 06, 2019 | 20.09 | 20.09 | 19.42 | 19.49 | 543,647 | -0.63(-3.13%) |
Mar 05, 2019 | 20.92 | 20.97 | 20.09 | 20.12 | 723,038 | -0.66(-3.18%) |
Mar 04, 2019 | 21.23 | 21.84 | 20.70 | 20.78 | 837,031 | -0.31(-1.47%) |