Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.16 | 21.38 | 20.74 | 20.78 | 443,500 | -0.71(-3.30%) |
May 30, 2019 | 21.84 | 21.90 | 21.05 | 21.49 | 361,293 | -0.21(-0.97%) |
May 29, 2019 | 21.71 | 21.90 | 21.16 | 21.70 | 490,742 | +0.16(+0.74%) |
May 28, 2019 | 22.30 | 22.46 | 21.44 | 21.54 | 615,963 | -0.29(-1.33%) |
May 24, 2019 | 21.56 | 22.00 | 21.41 | 21.83 | 743,900 | +0.45(+2.10%) |
May 23, 2019 | 21.75 | 21.94 | 21.01 | 21.38 | 739,551 | -0.62(-2.82%) |
May 22, 2019 | 22.65 | 22.77 | 21.93 | 22.00 | 569,589 | -0.70(-3.08%) |
May 21, 2019 | 22.65 | 23.16 | 22.43 | 22.70 | 475,913 | +0.10(+0.44%) |
May 20, 2019 | 22.85 | 23.60 | 22.55 | 22.60 | 552,704 | -0.48(-2.08%) |
May 17, 2019 | 23.31 | 23.43 | 21.68 | 23.08 | 1,275,200 | -0.38(-1.62%) |
May 16, 2019 | 23.50 | 24.05 | 23.15 | 23.46 | 536,569 | +0.34(+1.47%) |
May 15, 2019 | 23.46 | 23.84 | 22.81 | 23.12 | 847,323 | -0.47(-1.99%) |
May 14, 2019 | 24.50 | 24.89 | 23.57 | 23.59 | 473,926 | -0.84(-3.44%) |
May 13, 2019 | 24.46 | 24.77 | 23.23 | 24.43 | 491,784 | -0.49(-1.97%) |
May 10, 2019 | 23.04 | 24.93 | 22.80 | 24.92 | 536,200 | +1.66(+7.14%) |
May 09, 2019 | 23.50 | 24.00 | 22.75 | 23.26 | 523,118 | -0.28(-1.19%) |
May 08, 2019 | 23.70 | 26.00 | 23.53 | 23.54 | 1,023,854 | -1.01(-4.11%) |
May 07, 2019 | 27.18 | 27.26 | 24.16 | 24.55 | 1,061,166 | -2.55(-9.41%) |
May 06, 2019 | 26.38 | 27.81 | 26.25 | 27.10 | 667,204 | -0.10(-0.37%) |
May 03, 2019 | 28.89 | 28.95 | 26.85 | 27.20 | 837,900 | -1.14(-4.02%) |
May 02, 2019 | 26.33 | 28.49 | 26.19 | 28.34 | 1,079,697 | +1.94(+7.35%) |
May 01, 2019 | 26.31 | 27.09 | 25.87 | 26.40 | 1,121,529 | +0.37(+1.42%) |
Apr 30, 2019 | 25.28 | 26.03 | 25.00 | 26.03 | 620,718 | +0.89(+3.54%) |
Apr 29, 2019 | 26.28 | 27.20 | 24.97 | 25.14 | 1,057,838 | -1.12(-4.27%) |
Apr 26, 2019 | 25.83 | 27.30 | 25.69 | 26.26 | 593,500 | +0.52(+2.02%) |
Apr 25, 2019 | 25.76 | 26.72 | 25.43 | 25.74 | 603,274 | -0.02(-0.08%) |
Apr 24, 2019 | 24.80 | 25.76 | 24.29 | 25.76 | 702,132 | +1.06(+4.29%) |
Apr 23, 2019 | 23.73 | 24.98 | 23.73 | 24.70 | 617,759 | +1.07(+4.53%) |
Apr 22, 2019 | 22.70 | 23.99 | 22.51 | 23.63 | 494,149 | +1.12(+4.98%) |
Apr 18, 2019 | 23.47 | 23.55 | 22.43 | 22.51 | 736,300 | -0.99(-4.21%) |
Apr 17, 2019 | 24.00 | 24.12 | 22.31 | 23.50 | 918,511 | -0.28(-1.18%) |
Apr 16, 2019 | 26.00 | 26.22 | 23.65 | 23.78 | 964,586 | -2.06(-7.97%) |
Apr 15, 2019 | 24.99 | 25.94 | 24.62 | 25.84 | 636,145 | +1.23(+5.00%) |
Apr 12, 2019 | 26.00 | 26.05 | 24.27 | 24.61 | 708,600 | -1.12(-4.35%) |
Apr 11, 2019 | 26.82 | 26.99 | 24.26 | 25.73 | 1,029,971 | -1.07(-3.99%) |
Apr 10, 2019 | 26.90 | 27.74 | 26.50 | 26.80 | 639,214 | -0.02(-0.07%) |
Apr 09, 2019 | 27.30 | 28.40 | 26.31 | 26.82 | 1,051,525 | -0.41(-1.51%) |
Apr 08, 2019 | 25.90 | 29.79 | 25.60 | 27.23 | 2,673,128 | +1.27(+4.89%) |
Apr 05, 2019 | 23.80 | 26.23 | 22.66 | 25.96 | 1,978,400 | +2.88(+12.48%) |
Apr 04, 2019 | 21.12 | 23.18 | 21.04 | 23.08 | 1,705,896 | +1.75(+8.20%) |
Apr 03, 2019 | 19.92 | 21.67 | 19.81 | 21.33 | 909,317 | +1.63(+8.27%) |
Apr 02, 2019 | 20.68 | 20.68 | 19.54 | 19.70 | 546,468 | -0.89(-4.32%) |
Apr 01, 2019 | 20.54 | 20.91 | 20.04 | 20.59 | 547,566 | +0.24(+1.18%) |
Mar 29, 2019 | 19.87 | 20.80 | 19.47 | 20.35 | 660,800 | +0.69(+3.51%) |
Mar 28, 2019 | 19.30 | 19.74 | 19.00 | 19.66 | 453,586 | +0.39(+2.02%) |
Mar 27, 2019 | 20.08 | 20.08 | 18.89 | 19.27 | 602,641 | -0.63(-3.17%) |
Mar 26, 2019 | 19.61 | 19.94 | 19.24 | 19.90 | 393,884 | +0.50(+2.58%) |
Mar 25, 2019 | 19.00 | 19.59 | 18.21 | 19.40 | 671,669 | +0.40(+2.11%) |
Mar 22, 2019 | 19.38 | 19.70 | 18.75 | 19.00 | 579,400 | -0.34(-1.76%) |
Mar 21, 2019 | 20.00 | 20.25 | 19.21 | 19.34 | 860,506 | -0.66(-3.30%) |
Mar 20, 2019 | 20.41 | 20.98 | 19.90 | 20.00 | 984,998 | -0.35(-1.72%) |
Mar 19, 2019 | 22.47 | 22.60 | 20.18 | 20.35 | 976,101 | -1.83(-8.25%) |
Mar 18, 2019 | 21.74 | 22.22 | 21.22 | 22.18 | 1,245,621 | +0.36(+1.65%) |
Mar 15, 2019 | 20.99 | 22.19 | 20.89 | 21.82 | 2,686,800 | +1.00(+4.80%) |
Mar 14, 2019 | 19.92 | 21.00 | 19.92 | 20.82 | 883,581 | +0.85(+4.26%) |
Mar 13, 2019 | 19.30 | 20.25 | 19.23 | 19.97 | 756,588 | +0.71(+3.69%) |
Mar 12, 2019 | 20.52 | 20.89 | 19.12 | 19.26 | 1,627,932 | -1.17(-5.73%) |
Mar 11, 2019 | 20.99 | 20.99 | 19.97 | 20.43 | 915,642 | -0.50(-2.39%) |
Mar 08, 2019 | 20.37 | 21.08 | 19.90 | 20.93 | 631,100 | +0.34(+1.65%) |
Mar 07, 2019 | 20.42 | 21.16 | 19.61 | 20.59 | 1,018,084 | -0.06(-0.29%) |
Mar 06, 2019 | 21.40 | 22.05 | 20.06 | 20.65 | 1,060,989 | -0.72(-3.37%) |
Mar 05, 2019 | 21.18 | 21.49 | 20.29 | 21.37 | 1,083,051 | +0.25(+1.18%) |
Mar 04, 2019 | 22.47 | 22.80 | 20.52 | 21.12 | 1,131,361 | -1.15(-5.16%) |