Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.17 | 21.52 | 20.23 | 20.27 | 595,368 | -1.16(-5.41%) |
May 30, 2019 | 21.47 | 22.14 | 21.15 | 21.43 | 865,278 | +0.08(+0.37%) |
May 29, 2019 | 21.17 | 21.43 | 20.29 | 21.36 | 979,471 | +0.65(+3.16%) |
May 28, 2019 | 20.65 | 21.31 | 20.41 | 20.70 | 415,001 | +0.12(+0.57%) |
May 24, 2019 | 20.25 | 20.67 | 20.17 | 20.59 | 268,459 | +0.46(+2.28%) |
May 23, 2019 | 19.70 | 20.27 | 19.07 | 20.13 | 364,820 | +0.21(+1.08%) |
May 22, 2019 | 20.14 | 20.33 | 19.64 | 19.91 | 216,698 | -0.36(-1.78%) |
May 21, 2019 | 19.27 | 20.38 | 19.19 | 20.27 | 550,383 | +1.16(+6.07%) |
May 20, 2019 | 20.18 | 20.32 | 19.06 | 19.11 | 732,261 | -1.43(-6.98%) |
May 17, 2019 | 20.61 | 20.97 | 20.18 | 20.55 | 434,682 | -0.40(-1.91%) |
May 16, 2019 | 21.24 | 21.64 | 20.64 | 20.95 | 787,380 | -0.38(-1.78%) |
May 15, 2019 | 20.66 | 21.44 | 20.66 | 21.33 | 595,001 | +0.39(+1.86%) |
May 14, 2019 | 20.06 | 21.35 | 19.75 | 20.94 | 938,279 | +1.25(+6.34%) |
May 13, 2019 | 19.99 | 20.25 | 19.13 | 19.69 | 895,429 | -1.00(-4.85%) |
May 10, 2019 | 20.90 | 21.88 | 20.48 | 20.69 | 718,010 | -0.30(-1.44%) |
May 09, 2019 | 20.78 | 21.36 | 20.41 | 21.00 | 920,730 | +0.07(+0.33%) |
May 08, 2019 | 19.99 | 21.21 | 19.08 | 20.93 | 687,101 | +0.39(+1.90%) |
May 07, 2019 | 21.30 | 21.75 | 20.39 | 20.54 | 425,085 | -1.04(-4.84%) |
May 06, 2019 | 20.67 | 21.83 | 20.62 | 21.58 | 360,375 | +0.33(+1.56%) |
May 03, 2019 | 20.29 | 21.31 | 20.29 | 21.25 | 512,513 | +0.98(+4.81%) |
May 02, 2019 | 20.05 | 20.27 | 19.38 | 20.27 | 446,323 | +0.26(+1.32%) |
May 01, 2019 | 21.56 | 21.62 | 19.93 | 20.01 | 468,869 | -1.46(-6.81%) |
Apr 30, 2019 | 20.89 | 21.63 | 20.61 | 21.47 | 748,822 | +0.65(+3.14%) |
Apr 29, 2019 | 20.45 | 20.96 | 20.45 | 20.82 | 935,281 | +0.36(+1.76%) |
Apr 26, 2019 | 20.52 | 20.62 | 20.21 | 20.46 | 303,836 | -0.12(-0.57%) |
Apr 25, 2019 | 20.48 | 20.93 | 20.12 | 20.58 | 281,406 | +0.00(+0.00%) |
Apr 24, 2019 | 21.13 | 21.33 | 20.48 | 20.58 | 364,933 | -0.48(-2.27%) |
Apr 23, 2019 | 20.56 | 21.27 | 20.26 | 21.05 | 589,224 | +0.47(+2.27%) |
Apr 22, 2019 | 20.68 | 20.97 | 20.17 | 20.59 | 448,109 | -0.31(-1.49%) |
Apr 18, 2019 | 21.75 | 22.37 | 20.64 | 20.90 | 1,017,027 | -0.75(-3.47%) |
Apr 17, 2019 | 22.38 | 22.38 | 21.08 | 21.65 | 775,024 | -0.54(-2.42%) |
Apr 16, 2019 | 21.67 | 22.35 | 21.49 | 22.19 | 669,675 | +0.73(+3.41%) |
Apr 15, 2019 | 21.29 | 21.65 | 20.99 | 21.45 | 508,276 | +0.18(+0.83%) |
Apr 12, 2019 | 21.43 | 21.72 | 21.13 | 21.28 | 415,199 | +0.14(+0.65%) |
Apr 11, 2019 | 21.60 | 21.74 | 21.05 | 21.14 | 450,449 | -0.46(-2.12%) |
Apr 10, 2019 | 21.71 | 22.04 | 21.37 | 21.60 | 370,351 | -0.07(-0.31%) |
Apr 09, 2019 | 22.17 | 22.44 | 21.57 | 21.67 | 769,117 | -0.51(-2.29%) |
Apr 08, 2019 | 21.70 | 22.42 | 21.33 | 22.18 | 850,468 | +0.44(+2.02%) |
Apr 05, 2019 | 21.57 | 22.20 | 21.34 | 21.74 | 1,131,056 | +0.20(+0.95%) |
Apr 04, 2019 | 21.95 | 21.95 | 21.42 | 21.53 | 534,021 | -0.20(-0.94%) |
Apr 03, 2019 | 21.33 | 21.85 | 21.18 | 21.74 | 938,146 | +0.67(+3.19%) |
Apr 02, 2019 | 19.92 | 21.36 | 19.62 | 21.06 | 1,014,009 | +1.13(+5.68%) |
Apr 01, 2019 | 19.65 | 20.91 | 19.65 | 19.93 | 844,156 | +0.49(+2.51%) |
Mar 29, 2019 | 18.60 | 19.55 | 18.48 | 19.45 | 1,020,822 | +0.82(+4.40%) |
Mar 28, 2019 | 17.89 | 18.65 | 17.76 | 18.63 | 268,075 | +0.73(+4.09%) |
Mar 27, 2019 | 18.54 | 18.79 | 17.68 | 17.89 | 317,030 | -0.66(-3.57%) |
Mar 26, 2019 | 18.03 | 18.58 | 17.88 | 18.56 | 233,458 | +0.59(+3.26%) |
Mar 25, 2019 | 18.45 | 18.56 | 17.77 | 17.97 | 348,890 | -0.48(-2.59%) |
Mar 22, 2019 | 18.74 | 18.99 | 18.28 | 18.45 | 805,172 | -0.40(-2.12%) |
Mar 21, 2019 | 17.80 | 18.89 | 17.66 | 18.85 | 616,801 | +0.88(+4.88%) |
Mar 20, 2019 | 18.21 | 18.53 | 17.91 | 17.97 | 446,574 | -0.23(-1.29%) |
Mar 19, 2019 | 18.46 | 18.61 | 17.93 | 18.21 | 370,184 | -0.13(-0.69%) |
Mar 18, 2019 | 18.21 | 18.87 | 18.04 | 18.33 | 479,606 | +0.13(+0.70%) |
Mar 15, 2019 | 18.29 | 18.81 | 18.17 | 18.21 | 1,122,750 | -0.01(-0.05%) |
Mar 14, 2019 | 18.67 | 19.16 | 18.20 | 18.22 | 565,359 | -0.53(-2.81%) |
Mar 13, 2019 | 19.01 | 19.01 | 18.05 | 18.74 | 523,071 | -0.17(-0.88%) |
Mar 12, 2019 | 18.63 | 19.18 | 18.31 | 18.91 | 296,356 | +0.33(+1.78%) |
Mar 11, 2019 | 17.74 | 18.63 | 17.58 | 18.58 | 553,295 | +0.88(+4.96%) |
Mar 08, 2019 | 17.66 | 17.86 | 17.31 | 17.70 | 438,066 | -0.13(-0.71%) |
Mar 07, 2019 | 18.02 | 18.28 | 17.46 | 17.83 | 377,189 | +0.17(+0.94%) |
Mar 06, 2019 | 18.39 | 18.51 | 17.50 | 17.66 | 897,487 | -0.74(-4.03%) |
Mar 05, 2019 | 19.46 | 19.66 | 18.34 | 18.40 | 656,016 | -1.01(-5.22%) |
Mar 04, 2019 | 19.65 | 19.81 | 18.73 | 19.42 | 734,439 | -0.02(-0.10%) |