Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.76 | 21.05 | 20.52 | 20.55 | 543,000 | -0.68(-3.20%) |
May 30, 2019 | 21.23 | 21.44 | 20.97 | 21.23 | 485,146 | +0.08(+0.38%) |
May 29, 2019 | 21.13 | 21.55 | 20.80 | 21.15 | 548,787 | -0.28(-1.31%) |
May 28, 2019 | 21.82 | 21.82 | 21.09 | 21.43 | 648,108 | -0.29(-1.34%) |
May 24, 2019 | 21.30 | 21.82 | 21.25 | 21.72 | 455,300 | +0.54(+2.55%) |
May 23, 2019 | 21.65 | 21.91 | 20.77 | 21.18 | 852,666 | -0.82(-3.73%) |
May 22, 2019 | 22.75 | 23.10 | 21.89 | 22.00 | 616,518 | -0.99(-4.31%) |
May 21, 2019 | 21.69 | 23.01 | 21.53 | 22.99 | 767,562 | +1.54(+7.18%) |
May 20, 2019 | 22.17 | 22.19 | 21.35 | 21.45 | 776,733 | -1.05(-4.67%) |
May 17, 2019 | 22.81 | 23.10 | 22.30 | 22.50 | 582,700 | -0.69(-2.98%) |
May 16, 2019 | 22.81 | 23.25 | 22.77 | 23.19 | 631,492 | +0.55(+2.43%) |
May 15, 2019 | 22.47 | 22.70 | 21.81 | 22.64 | 984,201 | +0.15(+0.67%) |
May 14, 2019 | 22.34 | 22.88 | 21.71 | 22.49 | 1,037,104 | +0.22(+0.99%) |
May 13, 2019 | 23.64 | 23.97 | 22.26 | 22.27 | 1,034,094 | -2.18(-8.92%) |
May 10, 2019 | 24.45 | 24.85 | 23.75 | 24.45 | 588,100 | -0.11(-0.45%) |
May 09, 2019 | 24.64 | 24.96 | 23.80 | 24.56 | 522,078 | -0.57(-2.27%) |
May 08, 2019 | 23.75 | 25.99 | 23.75 | 25.13 | 822,801 | +0.45(+1.82%) |
May 07, 2019 | 25.55 | 25.61 | 24.37 | 24.68 | 794,302 | -1.18(-4.56%) |
May 06, 2019 | 24.58 | 25.90 | 24.41 | 25.86 | 641,279 | +0.78(+3.11%) |
May 03, 2019 | 24.20 | 25.12 | 24.07 | 25.08 | 802,900 | +1.08(+4.50%) |
May 02, 2019 | 23.31 | 24.13 | 23.23 | 24.00 | 1,112,052 | +0.78(+3.36%) |
May 01, 2019 | 25.00 | 25.05 | 23.16 | 23.22 | 1,343,511 | -1.65(-6.63%) |
Apr 30, 2019 | 26.05 | 26.36 | 24.60 | 24.87 | 1,033,720 | -1.40(-5.33%) |
Apr 29, 2019 | 27.83 | 28.08 | 26.20 | 26.27 | 1,015,010 | -1.49(-5.37%) |
Apr 26, 2019 | 27.25 | 27.81 | 26.68 | 27.76 | 465,700 | +0.60(+2.21%) |
Apr 25, 2019 | 26.92 | 27.51 | 26.56 | 27.16 | 455,897 | +0.15(+0.56%) |
Apr 24, 2019 | 27.52 | 27.60 | 26.47 | 27.01 | 527,834 | -0.43(-1.57%) |
Apr 23, 2019 | 26.43 | 27.60 | 26.23 | 27.44 | 626,055 | +0.97(+3.66%) |
Apr 22, 2019 | 25.68 | 26.43 | 25.50 | 26.47 | 595,939 | +0.67(+2.60%) |
Apr 18, 2019 | 25.61 | 25.95 | 24.67 | 25.80 | 866,000 | +0.08(+0.31%) |
Apr 17, 2019 | 27.34 | 27.41 | 25.44 | 25.72 | 1,097,059 | -1.50(-5.51%) |
Apr 16, 2019 | 26.93 | 27.49 | 26.58 | 27.22 | 726,749 | +0.68(+2.56%) |
Apr 15, 2019 | 26.17 | 26.57 | 25.62 | 26.54 | 525,283 | +0.45(+1.72%) |
Apr 12, 2019 | 26.00 | 26.44 | 25.73 | 26.09 | 791,200 | +0.60(+2.35%) |
Apr 11, 2019 | 27.67 | 27.90 | 25.25 | 25.49 | 1,196,248 | -2.18(-7.88%) |
Apr 10, 2019 | 26.69 | 27.68 | 26.62 | 27.67 | 547,220 | +1.00(+3.75%) |
Apr 09, 2019 | 27.21 | 27.50 | 26.59 | 26.67 | 578,642 | -0.58(-2.13%) |
Apr 08, 2019 | 27.38 | 27.86 | 26.82 | 27.25 | 743,354 | -0.23(-0.84%) |
Apr 05, 2019 | 26.72 | 27.58 | 26.09 | 27.48 | 775,100 | +0.81(+3.04%) |
Apr 04, 2019 | 26.76 | 26.89 | 26.01 | 26.67 | 772,360 | -0.08(-0.30%) |
Apr 03, 2019 | 26.34 | 26.90 | 26.00 | 26.75 | 815,954 | +0.73(+2.81%) |
Apr 02, 2019 | 24.83 | 26.13 | 24.73 | 26.02 | 987,149 | +1.31(+5.30%) |
Apr 01, 2019 | 24.73 | 25.13 | 24.39 | 24.71 | 639,883 | +0.26(+1.06%) |
Mar 29, 2019 | 23.86 | 24.50 | 23.65 | 24.45 | 631,100 | +0.82(+3.47%) |
Mar 28, 2019 | 22.96 | 23.66 | 22.86 | 23.63 | 365,801 | +0.68(+2.96%) |
Mar 27, 2019 | 23.07 | 23.34 | 22.50 | 22.95 | 507,866 | -0.24(-1.03%) |
Mar 26, 2019 | 23.25 | 23.36 | 22.62 | 23.19 | 523,988 | +0.39(+1.71%) |
Mar 25, 2019 | 22.58 | 23.04 | 21.86 | 22.80 | 619,978 | +0.19(+0.84%) |
Mar 22, 2019 | 24.63 | 24.68 | 22.53 | 22.61 | 1,125,700 | -2.13(-8.61%) |
Mar 21, 2019 | 23.80 | 24.80 | 23.70 | 24.74 | 964,833 | +0.62(+2.57%) |
Mar 20, 2019 | 24.11 | 24.91 | 24.00 | 24.12 | 1,121,290 | +0.01(+0.04%) |
Mar 19, 2019 | 24.12 | 24.60 | 23.74 | 24.11 | 800,221 | +0.14(+0.58%) |
Mar 18, 2019 | 24.50 | 24.80 | 23.63 | 23.97 | 779,114 | -0.32(-1.32%) |
Mar 15, 2019 | 24.03 | 24.70 | 23.96 | 24.29 | 1,974,200 | +0.35(+1.46%) |
Mar 14, 2019 | 24.22 | 24.46 | 23.54 | 23.94 | 511,893 | -0.28(-1.16%) |
Mar 13, 2019 | 24.40 | 24.60 | 23.76 | 24.22 | 703,958 | -0.05(-0.21%) |
Mar 12, 2019 | 23.84 | 24.64 | 23.82 | 24.27 | 730,457 | +0.43(+1.80%) |
Mar 11, 2019 | 22.62 | 23.87 | 22.35 | 23.84 | 822,086 | +1.24(+5.49%) |
Mar 08, 2019 | 22.87 | 23.29 | 22.47 | 22.60 | 900,900 | -0.26(-1.14%) |
Mar 07, 2019 | 22.57 | 23.29 | 21.90 | 22.86 | 662,647 | +0.23(+1.02%) |
Mar 06, 2019 | 23.57 | 23.99 | 22.16 | 22.63 | 1,175,121 | -1.01(-4.27%) |
Mar 05, 2019 | 23.81 | 24.79 | 23.42 | 23.64 | 1,268,052 | -0.18(-0.76%) |
Mar 04, 2019 | 24.80 | 24.80 | 22.75 | 23.82 | 1,497,678 | +0.18(+0.76%) |