Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.00 | 19.11 | 18.60 | 18.69 | 295,200 | -0.69(-3.56%) |
May 30, 2019 | 19.25 | 19.54 | 19.14 | 19.38 | 121,090 | +0.30(+1.57%) |
May 29, 2019 | 19.32 | 19.60 | 19.01 | 19.08 | 272,074 | -0.47(-2.40%) |
May 28, 2019 | 19.80 | 19.81 | 19.11 | 19.55 | 480,588 | -0.08(-0.41%) |
May 24, 2019 | 19.79 | 19.99 | 19.40 | 19.63 | 194,800 | +0.17(+0.87%) |
May 23, 2019 | 20.54 | 20.71 | 19.27 | 19.46 | 280,429 | -1.56(-7.42%) |
May 22, 2019 | 20.85 | 21.14 | 20.76 | 21.02 | 142,070 | +0.10(+0.48%) |
May 21, 2019 | 21.00 | 21.34 | 20.69 | 20.92 | 275,434 | +0.25(+1.21%) |
May 20, 2019 | 20.71 | 21.09 | 20.29 | 20.67 | 298,273 | -0.49(-2.32%) |
May 17, 2019 | 22.16 | 22.19 | 20.83 | 21.16 | 349,300 | -1.34(-5.96%) |
May 16, 2019 | 23.40 | 23.61 | 22.40 | 22.50 | 201,974 | -1.05(-4.46%) |
May 15, 2019 | 23.01 | 23.85 | 22.73 | 23.55 | 235,716 | +0.18(+0.77%) |
May 14, 2019 | 22.71 | 23.50 | 22.69 | 23.37 | 265,305 | +0.88(+3.91%) |
May 13, 2019 | 24.34 | 24.34 | 22.31 | 22.49 | 925,519 | -2.54(-10.15%) |
May 10, 2019 | 24.66 | 25.22 | 24.53 | 25.03 | 325,600 | +0.08(+0.32%) |
May 09, 2019 | 24.00 | 25.53 | 23.09 | 24.95 | 553,609 | +0.81(+3.36%) |
May 08, 2019 | 25.77 | 25.77 | 24.07 | 24.14 | 766,589 | -1.57(-6.11%) |
May 07, 2019 | 25.50 | 26.06 | 25.12 | 25.71 | 212,321 | -0.12(-0.46%) |
May 06, 2019 | 25.81 | 26.05 | 25.22 | 25.83 | 262,893 | -0.87(-3.26%) |
May 03, 2019 | 25.92 | 26.77 | 25.44 | 26.70 | 184,800 | +0.96(+3.73%) |
May 02, 2019 | 25.97 | 26.39 | 25.46 | 25.74 | 207,202 | -0.47(-1.79%) |
May 01, 2019 | 26.14 | 26.75 | 25.85 | 26.21 | 419,153 | +0.08(+0.31%) |
Apr 30, 2019 | 25.79 | 26.20 | 24.97 | 26.13 | 281,272 | +0.23(+0.89%) |
Apr 29, 2019 | 25.99 | 26.17 | 25.60 | 25.90 | 394,086 | -0.12(-0.46%) |
Apr 26, 2019 | 25.52 | 26.09 | 25.08 | 26.02 | 170,300 | +0.52(+2.04%) |
Apr 25, 2019 | 25.18 | 25.63 | 24.91 | 25.50 | 204,178 | +0.27(+1.07%) |
Apr 24, 2019 | 25.19 | 25.47 | 24.86 | 25.23 | 340,794 | +0.17(+0.68%) |
Apr 23, 2019 | 24.80 | 25.17 | 24.62 | 25.06 | 367,844 | +0.26(+1.05%) |
Apr 22, 2019 | 24.21 | 24.86 | 24.05 | 24.80 | 210,735 | +0.33(+1.35%) |
Apr 18, 2019 | 24.23 | 24.59 | 24.07 | 24.47 | 173,000 | +0.20(+0.82%) |
Apr 17, 2019 | 24.83 | 24.97 | 24.12 | 24.27 | 145,481 | -0.21(-0.86%) |
Apr 16, 2019 | 24.15 | 24.88 | 24.09 | 24.48 | 227,671 | +0.51(+2.13%) |
Apr 15, 2019 | 23.60 | 24.04 | 23.41 | 23.97 | 158,675 | +0.48(+2.04%) |
Apr 12, 2019 | 23.28 | 23.84 | 23.19 | 23.49 | 114,700 | +0.27(+1.16%) |
Apr 11, 2019 | 24.08 | 24.08 | 22.94 | 23.22 | 155,049 | -0.82(-3.41%) |
Apr 10, 2019 | 23.99 | 24.21 | 23.64 | 24.04 | 183,046 | +0.06(+0.25%) |
Apr 09, 2019 | 24.69 | 24.80 | 23.92 | 23.98 | 430,841 | -0.62(-2.52%) |
Apr 08, 2019 | 24.72 | 24.72 | 24.05 | 24.60 | 496,378 | -0.25(-1.01%) |
Apr 05, 2019 | 23.51 | 24.86 | 23.23 | 24.85 | 1,226,500 | +0.83(+3.46%) |
Apr 04, 2019 | 23.66 | 24.08 | 23.42 | 24.02 | 254,949 | +0.47(+2.00%) |
Apr 03, 2019 | 23.36 | 23.99 | 23.31 | 23.55 | 407,730 | +0.45(+1.95%) |
Apr 02, 2019 | 22.95 | 23.30 | 22.66 | 23.10 | 300,612 | +0.24(+1.05%) |
Apr 01, 2019 | 22.54 | 23.15 | 22.54 | 22.86 | 279,754 | +0.58(+2.60%) |
Mar 29, 2019 | 22.22 | 22.35 | 21.75 | 22.28 | 305,400 | +0.28(+1.27%) |
Mar 28, 2019 | 21.82 | 22.21 | 21.60 | 22.00 | 143,864 | +0.19(+0.87%) |
Mar 27, 2019 | 21.28 | 21.92 | 20.91 | 21.81 | 332,671 | +0.54(+2.54%) |
Mar 26, 2019 | 21.04 | 21.55 | 20.97 | 21.27 | 224,999 | +0.48(+2.31%) |
Mar 25, 2019 | 22.34 | 22.39 | 20.76 | 20.79 | 400,425 | -1.60(-7.15%) |
Mar 22, 2019 | 23.06 | 23.19 | 22.35 | 22.39 | 930,300 | -0.72(-3.12%) |
Mar 21, 2019 | 22.53 | 23.21 | 22.38 | 23.11 | 846,356 | +0.61(+2.71%) |
Mar 20, 2019 | 22.45 | 22.65 | 22.24 | 22.50 | 544,493 | +0.00(+0.00%) |
Mar 19, 2019 | 22.49 | 22.58 | 22.02 | 22.50 | 588,781 | +0.24(+1.08%) |
Mar 18, 2019 | 22.06 | 22.28 | 21.77 | 22.26 | 601,571 | +0.15(+0.68%) |
Mar 15, 2019 | 21.06 | 22.14 | 21.06 | 22.11 | 859,200 | +1.19(+5.69%) |
Mar 14, 2019 | 21.49 | 21.49 | 20.67 | 20.92 | 305,891 | -0.56(-2.61%) |
Mar 13, 2019 | 21.39 | 22.17 | 21.25 | 21.48 | 351,105 | +0.22(+1.03%) |
Mar 12, 2019 | 21.19 | 21.42 | 20.77 | 21.26 | 263,248 | +0.05(+0.24%) |
Mar 11, 2019 | 20.60 | 21.23 | 20.54 | 21.21 | 210,996 | +0.70(+3.41%) |
Mar 08, 2019 | 20.46 | 20.86 | 20.24 | 20.51 | 233,000 | -0.22(-1.06%) |
Mar 07, 2019 | 21.64 | 21.73 | 20.38 | 20.73 | 551,437 | -0.93(-4.29%) |
Mar 06, 2019 | 21.85 | 22.13 | 21.30 | 21.66 | 397,260 | -0.19(-0.87%) |
Mar 05, 2019 | 22.16 | 22.45 | 21.65 | 21.85 | 1,491,403 | -0.26(-1.18%) |
Mar 04, 2019 | 21.60 | 22.26 | 21.33 | 22.11 | 513,891 | +0.67(+3.12%) |