Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.38 | 21.60 | 20.62 | 21.06 | 717,842 | -0.50(-2.30%) |
May 30, 2019 | 21.72 | 21.92 | 21.26 | 21.56 | 771,594 | -0.19(-0.88%) |
May 29, 2019 | 22.39 | 22.70 | 21.36 | 21.75 | 928,011 | -0.86(-3.79%) |
May 28, 2019 | 23.06 | 23.88 | 22.59 | 22.60 | 1,541,951 | -0.21(-0.92%) |
May 24, 2019 | 22.17 | 24.03 | 21.76 | 22.81 | 7,174,961 | +3.94(+20.89%) |
May 23, 2019 | 18.99 | 19.39 | 18.81 | 18.87 | 708,704 | -0.19(-1.00%) |
May 22, 2019 | 19.25 | 19.30 | 18.77 | 19.06 | 393,914 | -0.33(-1.72%) |
May 21, 2019 | 19.10 | 19.54 | 18.86 | 19.40 | 282,832 | +0.30(+1.60%) |
May 20, 2019 | 18.42 | 19.11 | 18.10 | 19.09 | 482,064 | +0.67(+3.62%) |
May 17, 2019 | 18.80 | 19.22 | 18.25 | 18.42 | 678,668 | -0.49(-2.57%) |
May 16, 2019 | 19.60 | 19.64 | 18.65 | 18.91 | 793,824 | -0.57(-2.93%) |
May 15, 2019 | 20.64 | 20.64 | 19.02 | 19.48 | 724,876 | -1.40(-6.70%) |
May 14, 2019 | 20.30 | 21.36 | 20.20 | 20.88 | 613,768 | +0.72(+3.59%) |
May 13, 2019 | 20.27 | 20.40 | 19.80 | 20.16 | 729,393 | -0.40(-1.95%) |
May 10, 2019 | 19.95 | 20.58 | 19.76 | 20.56 | 526,698 | +0.54(+2.71%) |
May 09, 2019 | 19.04 | 20.07 | 18.81 | 20.01 | 744,592 | +0.80(+4.16%) |
May 08, 2019 | 18.87 | 19.46 | 18.57 | 19.21 | 383,349 | +0.35(+1.87%) |
May 07, 2019 | 19.49 | 19.57 | 18.61 | 18.86 | 559,822 | -0.74(-3.79%) |
May 06, 2019 | 20.08 | 20.08 | 19.41 | 19.60 | 881,649 | -0.74(-3.65%) |
May 03, 2019 | 19.71 | 20.42 | 19.57 | 20.35 | 739,897 | +0.74(+3.79%) |
May 02, 2019 | 19.69 | 19.86 | 19.33 | 19.60 | 687,384 | -0.09(-0.44%) |
May 01, 2019 | 19.70 | 19.85 | 19.19 | 19.69 | 1,153,080 | -0.02(-0.10%) |
Apr 30, 2019 | 20.20 | 20.41 | 19.47 | 19.71 | 428,831 | -0.45(-2.22%) |
Apr 29, 2019 | 19.55 | 20.39 | 19.54 | 20.16 | 793,129 | +0.65(+3.32%) |
Apr 26, 2019 | 19.46 | 19.66 | 19.05 | 19.51 | 453,705 | -0.03(-0.15%) |
Apr 25, 2019 | 19.35 | 19.80 | 19.05 | 19.54 | 955,923 | +0.14(+0.74%) |
Apr 24, 2019 | 19.07 | 19.49 | 18.67 | 19.40 | 431,793 | +0.39(+2.05%) |
Apr 23, 2019 | 18.35 | 19.13 | 18.35 | 19.01 | 649,735 | +0.62(+3.37%) |
Apr 22, 2019 | 19.43 | 19.50 | 18.01 | 18.39 | 988,851 | -1.14(-5.85%) |
Apr 18, 2019 | 19.42 | 19.71 | 19.35 | 19.53 | 512,519 | +0.01(+0.05%) |
Apr 17, 2019 | 20.22 | 20.32 | 19.33 | 19.52 | 571,900 | -0.62(-3.07%) |
Apr 16, 2019 | 20.26 | 20.40 | 20.00 | 20.14 | 587,189 | -0.12(-0.61%) |
Apr 15, 2019 | 20.84 | 21.19 | 20.21 | 20.26 | 513,258 | -0.58(-2.79%) |
Apr 12, 2019 | 20.89 | 21.13 | 20.63 | 20.84 | 545,707 | -0.05(-0.23%) |
Apr 11, 2019 | 21.09 | 21.25 | 20.75 | 20.89 | 563,162 | -0.19(-0.90%) |
Apr 10, 2019 | 21.29 | 21.52 | 20.83 | 21.08 | 598,786 | -0.14(-0.67%) |
Apr 09, 2019 | 21.34 | 21.46 | 21.03 | 21.22 | 459,839 | -0.21(-0.98%) |
Apr 08, 2019 | 21.65 | 21.99 | 21.25 | 21.43 | 620,395 | -0.19(-0.88%) |
Apr 05, 2019 | 22.17 | 22.46 | 21.50 | 21.62 | 918,544 | -0.77(-3.44%) |
Apr 04, 2019 | 21.75 | 22.45 | 21.60 | 22.39 | 472,519 | +0.70(+3.20%) |
Apr 03, 2019 | 21.77 | 21.99 | 21.55 | 21.70 | 384,944 | +0.01(+0.04%) |
Apr 02, 2019 | 22.36 | 22.36 | 21.58 | 21.69 | 485,673 | -0.70(-3.10%) |
Apr 01, 2019 | 21.85 | 22.47 | 21.59 | 22.39 | 952,792 | +0.67(+3.07%) |
Mar 29, 2019 | 21.52 | 21.75 | 21.23 | 21.72 | 512,729 | +0.31(+1.47%) |
Mar 28, 2019 | 21.64 | 21.86 | 21.02 | 21.40 | 731,930 | -0.10(-0.44%) |
Mar 27, 2019 | 20.27 | 21.63 | 20.27 | 21.50 | 962,612 | +1.25(+6.16%) |
Mar 26, 2019 | 19.87 | 20.59 | 19.82 | 20.25 | 999,846 | +0.50(+2.56%) |
Mar 25, 2019 | 20.93 | 21.51 | 19.65 | 19.75 | 2,317,808 | -0.91(-4.42%) |
Mar 22, 2019 | 21.90 | 22.74 | 20.30 | 20.66 | 8,199,790 | +3.48(+20.29%) |
Mar 21, 2019 | 16.96 | 17.55 | 16.82 | 17.18 | 966,604 | -0.48(-2.70%) |
Mar 20, 2019 | 17.79 | 18.25 | 17.38 | 17.65 | 722,617 | -0.10(-0.59%) |
Mar 19, 2019 | 18.09 | 18.41 | 17.73 | 17.76 | 377,138 | -0.26(-1.43%) |
Mar 18, 2019 | 17.61 | 18.08 | 17.54 | 18.01 | 411,296 | +0.42(+2.38%) |
Mar 15, 2019 | 17.14 | 17.65 | 17.14 | 17.60 | 606,516 | +0.58(+3.41%) |
Mar 14, 2019 | 17.59 | 17.63 | 17.00 | 17.02 | 278,181 | -0.59(-3.35%) |
Mar 13, 2019 | 17.34 | 17.88 | 17.27 | 17.61 | 346,415 | +0.30(+1.76%) |
Mar 12, 2019 | 18.07 | 18.07 | 16.80 | 17.30 | 711,368 | -0.99(-5.41%) |
Mar 11, 2019 | 17.38 | 18.32 | 17.02 | 18.29 | 695,775 | +0.96(+5.55%) |
Mar 08, 2019 | 17.64 | 17.93 | 17.24 | 17.33 | 476,811 | -0.42(-2.36%) |
Mar 07, 2019 | 17.63 | 18.22 | 17.32 | 17.75 | 280,725 | +0.07(+0.38%) |
Mar 06, 2019 | 17.85 | 18.07 | 17.36 | 17.68 | 337,623 | -0.04(-0.22%) |
Mar 05, 2019 | 17.55 | 17.80 | 17.48 | 17.72 | 271,126 | +0.21(+1.20%) |
Mar 04, 2019 | 17.72 | 17.91 | 17.31 | 17.51 | 432,070 | -0.19(-1.08%) |