Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.19 | 20.37 | 19.96 | 20.03 | 639,100 | -0.40(-1.96%) |
May 30, 2019 | 20.53 | 21.00 | 20.26 | 20.43 | 542,698 | -0.08(-0.39%) |
May 29, 2019 | 20.34 | 20.56 | 20.23 | 20.51 | 610,734 | +0.17(+0.84%) |
May 28, 2019 | 20.73 | 20.80 | 20.25 | 20.34 | 793,122 | -0.39(-1.88%) |
May 24, 2019 | 20.83 | 20.97 | 20.68 | 20.73 | 371,200 | -0.06(-0.29%) |
May 23, 2019 | 21.27 | 21.29 | 20.56 | 20.79 | 809,008 | -0.65(-3.03%) |
May 22, 2019 | 21.68 | 21.75 | 21.23 | 21.44 | 425,402 | -0.36(-1.65%) |
May 21, 2019 | 21.90 | 21.94 | 21.66 | 21.80 | 571,623 | +0.05(+0.23%) |
May 20, 2019 | 21.76 | 22.01 | 21.57 | 21.75 | 525,203 | -0.21(-0.96%) |
May 17, 2019 | 22.33 | 22.40 | 21.67 | 21.96 | 560,400 | -0.48(-2.14%) |
May 16, 2019 | 22.64 | 22.85 | 22.39 | 22.44 | 688,503 | -0.17(-0.75%) |
May 15, 2019 | 22.30 | 22.68 | 22.11 | 22.61 | 437,057 | +0.10(+0.44%) |
May 14, 2019 | 22.11 | 22.58 | 21.92 | 22.51 | 992,881 | +0.39(+1.76%) |
May 13, 2019 | 22.56 | 22.56 | 22.05 | 22.12 | 532,355 | -0.68(-2.98%) |
May 10, 2019 | 22.76 | 22.87 | 22.54 | 22.80 | 591,700 | -0.05(-0.22%) |
May 09, 2019 | 22.39 | 22.96 | 22.20 | 22.85 | 599,387 | +0.46(+2.05%) |
May 08, 2019 | 22.88 | 23.00 | 22.35 | 22.39 | 459,249 | -0.29(-1.28%) |
May 07, 2019 | 22.84 | 22.92 | 22.45 | 22.68 | 452,618 | -0.22(-0.96%) |
May 06, 2019 | 22.42 | 22.98 | 22.32 | 22.90 | 653,042 | +0.31(+1.37%) |
May 03, 2019 | 22.30 | 22.80 | 22.07 | 22.59 | 992,800 | +0.31(+1.39%) |
May 02, 2019 | 22.08 | 22.36 | 21.18 | 22.28 | 885,502 | +0.28(+1.27%) |
May 01, 2019 | 21.65 | 22.66 | 21.33 | 22.00 | 1,375,770 | +1.42(+6.90%) |
Apr 30, 2019 | 20.69 | 20.80 | 20.52 | 20.58 | 455,416 | -0.07(-0.34%) |
Apr 29, 2019 | 20.58 | 20.77 | 20.22 | 20.65 | 203,848 | +0.06(+0.29%) |
Apr 26, 2019 | 20.27 | 20.70 | 20.05 | 20.59 | 290,600 | +0.31(+1.53%) |
Apr 25, 2019 | 20.50 | 20.50 | 20.02 | 20.28 | 201,141 | -0.22(-1.07%) |
Apr 24, 2019 | 20.35 | 20.80 | 20.32 | 20.50 | 480,459 | +0.06(+0.29%) |
Apr 23, 2019 | 19.85 | 20.44 | 19.77 | 20.44 | 324,246 | +0.60(+3.02%) |
Apr 22, 2019 | 20.22 | 20.36 | 19.67 | 19.84 | 318,919 | -0.52(-2.55%) |
Apr 18, 2019 | 20.20 | 20.36 | 20.03 | 20.36 | 240,800 | +0.13(+0.64%) |
Apr 17, 2019 | 20.35 | 20.37 | 20.06 | 20.23 | 184,501 | -0.04(-0.20%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.11 | 20.27 | 245,411 | +0.12(+0.60%) |
Apr 15, 2019 | 20.27 | 20.30 | 19.98 | 20.15 | 299,119 | -0.09(-0.44%) |
Apr 12, 2019 | 20.38 | 20.39 | 20.04 | 20.24 | 390,000 | +0.07(+0.35%) |
Apr 11, 2019 | 20.00 | 20.45 | 19.82 | 20.17 | 753,543 | +0.21(+1.05%) |
Apr 10, 2019 | 19.17 | 19.98 | 19.17 | 19.96 | 609,015 | +0.81(+4.23%) |
Apr 09, 2019 | 19.30 | 19.44 | 19.06 | 19.15 | 337,113 | -0.27(-1.39%) |
Apr 08, 2019 | 19.15 | 19.53 | 19.08 | 19.42 | 374,485 | +0.31(+1.62%) |
Apr 05, 2019 | 18.91 | 19.25 | 18.88 | 19.11 | 366,300 | +0.31(+1.65%) |
Apr 04, 2019 | 18.21 | 18.84 | 18.21 | 18.80 | 284,420 | +0.61(+3.35%) |
Apr 03, 2019 | 18.23 | 18.36 | 18.05 | 18.19 | 195,514 | +0.12(+0.66%) |
Apr 02, 2019 | 17.91 | 18.13 | 17.77 | 18.07 | 285,541 | +0.13(+0.72%) |
Apr 01, 2019 | 17.82 | 18.06 | 17.71 | 17.94 | 435,120 | +0.27(+1.53%) |
Mar 29, 2019 | 17.67 | 17.84 | 17.55 | 17.67 | 533,100 | +0.18(+1.03%) |
Mar 28, 2019 | 17.30 | 17.52 | 17.15 | 17.49 | 296,027 | +0.19(+1.10%) |
Mar 27, 2019 | 17.10 | 17.44 | 17.07 | 17.30 | 207,791 | +0.25(+1.47%) |
Mar 26, 2019 | 17.25 | 17.49 | 17.00 | 17.05 | 534,356 | -0.13(-0.76%) |
Mar 25, 2019 | 16.89 | 17.32 | 16.86 | 17.18 | 347,005 | +0.28(+1.66%) |
Mar 22, 2019 | 17.55 | 17.64 | 16.89 | 16.90 | 471,400 | -0.80(-4.52%) |
Mar 21, 2019 | 17.42 | 17.90 | 17.34 | 17.70 | 324,198 | +0.19(+1.09%) |
Mar 20, 2019 | 17.72 | 17.76 | 17.22 | 17.51 | 764,866 | -0.24(-1.35%) |
Mar 19, 2019 | 18.17 | 18.29 | 17.69 | 17.75 | 510,132 | -0.36(-1.99%) |
Mar 18, 2019 | 17.92 | 18.17 | 17.88 | 18.11 | 243,620 | +0.16(+0.89%) |
Mar 15, 2019 | 18.04 | 18.31 | 17.89 | 17.95 | 893,400 | -0.08(-0.44%) |
Mar 14, 2019 | 18.51 | 18.60 | 18.01 | 18.03 | 343,739 | -0.27(-1.48%) |
Mar 13, 2019 | 18.25 | 18.38 | 18.12 | 18.30 | 472,429 | +0.17(+0.94%) |
Mar 12, 2019 | 18.53 | 18.53 | 18.09 | 18.13 | 655,063 | -0.37(-2.00%) |
Mar 11, 2019 | 18.48 | 18.68 | 18.34 | 18.50 | 275,554 | +0.10(+0.54%) |
Mar 08, 2019 | 18.35 | 18.52 | 18.06 | 18.40 | 288,100 | -0.01(-0.05%) |
Mar 07, 2019 | 18.59 | 18.78 | 18.40 | 18.41 | 497,180 | -0.18(-0.97%) |
Mar 06, 2019 | 18.90 | 19.07 | 18.55 | 18.59 | 229,723 | -0.30(-1.59%) |
Mar 05, 2019 | 19.25 | 19.44 | 18.87 | 18.89 | 530,248 | -0.38(-1.97%) |
Mar 04, 2019 | 19.13 | 19.40 | 19.03 | 19.27 | 646,433 | +0.24(+1.26%) |