Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.43 | 23.11 | 21.09 | 21.81 | 471,300 | -0.62(-2.76%) |
May 30, 2019 | 22.91 | 23.38 | 22.03 | 22.43 | 450,436 | -0.27(-1.19%) |
May 29, 2019 | 23.32 | 23.82 | 22.36 | 22.70 | 537,142 | -0.90(-3.81%) |
May 28, 2019 | 24.13 | 24.73 | 23.34 | 23.60 | 481,263 | -0.52(-2.16%) |
May 24, 2019 | 23.08 | 24.13 | 23.00 | 24.12 | 268,000 | +1.27(+5.56%) |
May 23, 2019 | 22.60 | 23.34 | 22.05 | 22.85 | 234,656 | +0.00(+0.00%) |
May 22, 2019 | 22.88 | 23.38 | 22.26 | 22.85 | 217,605 | -0.17(-0.74%) |
May 21, 2019 | 21.59 | 23.12 | 21.59 | 23.02 | 304,130 | +1.16(+5.31%) |
May 20, 2019 | 22.08 | 22.62 | 21.46 | 21.86 | 320,981 | -0.29(-1.31%) |
May 17, 2019 | 24.16 | 24.67 | 22.12 | 22.15 | 653,700 | -2.33(-9.52%) |
May 16, 2019 | 24.02 | 25.74 | 23.70 | 24.48 | 1,011,672 | +0.79(+3.33%) |
May 15, 2019 | 23.43 | 24.16 | 23.39 | 23.69 | 256,161 | -0.09(-0.38%) |
May 14, 2019 | 22.80 | 24.03 | 22.37 | 23.78 | 339,973 | +1.15(+5.08%) |
May 13, 2019 | 23.73 | 24.02 | 21.88 | 22.63 | 497,715 | -1.80(-7.37%) |
May 10, 2019 | 23.45 | 24.58 | 23.38 | 24.43 | 459,700 | +0.67(+2.82%) |
May 09, 2019 | 24.00 | 24.43 | 23.57 | 23.76 | 343,240 | -0.73(-2.98%) |
May 08, 2019 | 24.11 | 25.25 | 23.60 | 24.49 | 647,956 | +0.97(+4.12%) |
May 07, 2019 | 23.92 | 24.21 | 22.89 | 23.52 | 403,472 | -0.52(-2.16%) |
May 06, 2019 | 22.42 | 24.60 | 22.17 | 24.04 | 601,854 | +1.53(+6.80%) |
May 03, 2019 | 21.78 | 22.79 | 21.70 | 22.51 | 464,900 | +0.91(+4.21%) |
May 02, 2019 | 20.77 | 21.88 | 20.77 | 21.60 | 252,733 | +0.75(+3.60%) |
May 01, 2019 | 21.12 | 21.44 | 20.72 | 20.85 | 299,024 | -0.25(-1.18%) |
Apr 30, 2019 | 21.38 | 22.37 | 21.05 | 21.10 | 466,328 | -0.49(-2.27%) |
Apr 29, 2019 | 21.41 | 22.63 | 21.37 | 21.59 | 410,454 | +0.22(+1.03%) |
Apr 26, 2019 | 21.13 | 21.50 | 20.69 | 21.37 | 222,000 | +0.24(+1.14%) |
Apr 25, 2019 | 20.94 | 21.45 | 20.63 | 21.13 | 249,108 | +0.12(+0.57%) |
Apr 24, 2019 | 20.77 | 21.22 | 20.24 | 21.01 | 242,373 | +0.25(+1.20%) |
Apr 23, 2019 | 19.69 | 20.95 | 19.62 | 20.76 | 240,352 | +1.08(+5.49%) |
Apr 22, 2019 | 19.17 | 19.82 | 18.95 | 19.68 | 203,689 | +0.50(+2.61%) |
Apr 18, 2019 | 19.23 | 19.81 | 18.73 | 19.18 | 329,600 | -0.15(-0.78%) |
Apr 17, 2019 | 20.40 | 20.43 | 18.91 | 19.33 | 455,560 | -1.09(-5.34%) |
Apr 16, 2019 | 20.11 | 20.95 | 19.84 | 20.42 | 555,293 | +0.43(+2.15%) |
Apr 15, 2019 | 20.81 | 21.23 | 19.71 | 19.99 | 319,695 | -0.67(-3.24%) |
Apr 12, 2019 | 21.55 | 21.74 | 20.32 | 20.66 | 349,400 | -0.73(-3.41%) |
Apr 11, 2019 | 21.51 | 21.97 | 21.05 | 21.39 | 262,668 | -0.09(-0.42%) |
Apr 10, 2019 | 20.53 | 21.57 | 20.18 | 21.48 | 329,688 | +0.98(+4.78%) |
Apr 09, 2019 | 20.61 | 20.89 | 20.41 | 20.50 | 347,991 | -0.21(-1.01%) |
Apr 08, 2019 | 20.87 | 21.39 | 20.38 | 20.71 | 463,914 | -0.12(-0.58%) |
Apr 05, 2019 | 20.99 | 22.14 | 20.45 | 20.83 | 566,100 | -0.01(-0.05%) |
Apr 04, 2019 | 21.58 | 21.58 | 20.23 | 20.84 | 464,407 | -0.86(-3.96%) |
Apr 03, 2019 | 21.62 | 22.64 | 21.11 | 21.70 | 767,470 | +0.45(+2.12%) |
Apr 02, 2019 | 19.88 | 21.85 | 19.76 | 21.25 | 979,132 | +1.46(+7.38%) |
Apr 01, 2019 | 19.35 | 20.15 | 19.12 | 19.79 | 512,452 | +0.65(+3.40%) |
Mar 29, 2019 | 19.19 | 19.24 | 18.55 | 19.14 | 559,100 | +0.15(+0.79%) |
Mar 28, 2019 | 18.82 | 19.21 | 18.52 | 18.99 | 335,294 | +0.24(+1.28%) |
Mar 27, 2019 | 19.27 | 19.28 | 18.60 | 18.75 | 447,953 | -0.54(-2.80%) |
Mar 26, 2019 | 19.34 | 19.49 | 18.78 | 19.29 | 315,033 | +0.15(+0.78%) |
Mar 25, 2019 | 17.90 | 19.40 | 17.64 | 19.14 | 550,735 | +1.17(+6.51%) |
Mar 22, 2019 | 18.64 | 19.25 | 17.82 | 17.97 | 657,200 | -0.78(-4.16%) |
Mar 21, 2019 | 17.59 | 19.06 | 17.39 | 18.75 | 422,260 | +0.66(+3.65%) |
Mar 20, 2019 | 18.19 | 18.57 | 17.91 | 18.09 | 313,018 | -0.32(-1.74%) |
Mar 19, 2019 | 18.92 | 19.10 | 18.07 | 18.41 | 470,690 | -0.49(-2.59%) |
Mar 18, 2019 | 19.80 | 19.80 | 18.70 | 18.90 | 580,987 | -0.76(-3.87%) |
Mar 15, 2019 | 17.70 | 19.83 | 17.66 | 19.66 | 1,822,400 | +2.06(+11.70%) |
Mar 14, 2019 | 17.71 | 17.93 | 17.53 | 17.60 | 485,654 | -0.11(-0.62%) |
Mar 13, 2019 | 17.70 | 17.89 | 17.53 | 17.71 | 430,358 | +0.20(+1.14%) |
Mar 12, 2019 | 18.72 | 18.91 | 17.41 | 17.51 | 897,261 | -1.06(-5.71%) |
Mar 11, 2019 | 17.37 | 18.61 | 17.31 | 18.57 | 777,647 | +1.26(+7.28%) |
Mar 08, 2019 | 17.05 | 17.39 | 16.73 | 17.31 | 329,400 | -0.01(-0.06%) |
Mar 07, 2019 | 16.92 | 17.75 | 16.57 | 17.32 | 447,848 | +0.50(+2.97%) |
Mar 06, 2019 | 17.99 | 18.00 | 16.60 | 16.82 | 720,845 | -0.94(-5.29%) |
Mar 05, 2019 | 18.12 | 18.68 | 17.58 | 17.76 | 679,539 | -0.43(-2.36%) |
Mar 04, 2019 | 17.33 | 18.65 | 17.13 | 18.19 | 1,270,029 | +1.69(+10.24%) |