Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.29 | 22.48 | 22.06 | 22.17 | 86,513 | -0.37(-1.64%) |
May 30, 2019 | 22.58 | 22.69 | 22.28 | 22.54 | 72,332 | -0.03(-0.13%) |
May 29, 2019 | 22.46 | 22.77 | 22.29 | 22.57 | 232,414 | -0.04(-0.18%) |
May 28, 2019 | 22.81 | 22.84 | 22.60 | 22.61 | 103,766 | -0.23(-1.01%) |
May 27, 2019 | 22.45 | 22.84 | 22.15 | 22.84 | 57,100 | +0.35(+1.56%) |
May 24, 2019 | 22.50 | 22.63 | 22.41 | 22.49 | 88,425 | -0.04(-0.18%) |
May 23, 2019 | 22.68 | 22.74 | 22.43 | 22.53 | 242,087 | -0.27(-1.18%) |
May 22, 2019 | 22.61 | 22.87 | 22.61 | 22.80 | 125,101 | +0.10(+0.44%) |
May 21, 2019 | 22.55 | 22.77 | 22.35 | 22.70 | 195,761 | +0.21(+0.93%) |
May 17, 2019 | 22.49 | 22.49 | 22.49 | 0 | +0.24(+1.08%) | |
May 16, 2019 | 22.16 | 22.53 | 22.16 | 22.25 | 82,965 | +0.15(+0.68%) |
May 15, 2019 | 22.24 | 22.39 | 22.01 | 22.10 | 107,627 | -0.18(-0.81%) |
May 14, 2019 | 21.78 | 22.28 | 21.74 | 22.28 | 117,736 | +0.44(+2.01%) |
May 13, 2019 | 22.36 | 22.52 | 21.59 | 21.84 | 131,280 | -0.52(-2.33%) |
May 10, 2019 | 21.86 | 22.52 | 21.74 | 22.36 | 241,047 | +0.53(+2.43%) |
May 09, 2019 | 21.66 | 21.89 | 21.45 | 21.83 | 115,365 | +0.22(+1.02%) |
May 08, 2019 | 21.86 | 21.86 | 21.21 | 21.61 | 241,485 | -0.35(-1.59%) |
May 07, 2019 | 20.74 | 22.01 | 20.74 | 21.96 | 626,924 | +1.14(+5.48%) |
May 06, 2019 | 20.87 | 21.47 | 20.56 | 20.82 | 596,019 | +0.18(+0.87%) |
May 03, 2019 | 20.35 | 20.66 | 20.29 | 20.64 | 51,845 | +0.18(+0.88%) |
May 02, 2019 | 20.39 | 20.67 | 20.32 | 20.46 | 167,431 | +0.01(+0.05%) |
May 01, 2019 | 20.90 | 20.96 | 20.40 | 20.45 | 227,761 | -0.57(-2.71%) |
Apr 30, 2019 | 20.97 | 21.05 | 20.67 | 21.02 | 200,881 | +0.03(+0.14%) |
Apr 29, 2019 | 20.77 | 21.05 | 20.72 | 20.99 | 119,557 | +0.25(+1.21%) |
Apr 26, 2019 | 20.75 | 20.87 | 20.62 | 20.74 | 140,179 | -0.10(-0.48%) |
Apr 25, 2019 | 21.02 | 21.02 | 20.58 | 20.84 | 158,798 | -0.23(-1.09%) |
Apr 24, 2019 | 21.06 | 21.22 | 20.87 | 21.07 | 105,853 | +0.03(+0.14%) |
Apr 23, 2019 | 21.01 | 21.13 | 20.92 | 21.04 | 126,688 | +0.03(+0.14%) |
Apr 22, 2019 | 20.97 | 21.12 | 20.82 | 21.01 | 116,318 | +0.03(+0.14%) |
Apr 18, 2019 | 20.98 | 20.98 | 20.98 | 0 | -0.03(-0.14%) | |
Apr 17, 2019 | 20.81 | 21.16 | 20.70 | 21.01 | 141,757 | +0.23(+1.11%) |
Apr 16, 2019 | 20.90 | 21.00 | 20.76 | 20.78 | 123,416 | -0.27(-1.28%) |
Apr 15, 2019 | 21.09 | 21.12 | 20.86 | 21.05 | 98,472 | -0.10(-0.47%) |
Apr 12, 2019 | 21.14 | 21.18 | 20.82 | 21.15 | 142,481 | +0.07(+0.33%) |
Apr 11, 2019 | 20.77 | 21.19 | 20.70 | 21.08 | 113,536 | +0.32(+1.54%) |
Apr 10, 2019 | 20.34 | 20.81 | 20.34 | 20.76 | 163,344 | +0.39(+1.91%) |
Apr 09, 2019 | 20.42 | 20.49 | 20.16 | 20.37 | 93,313 | -0.13(-0.63%) |
Apr 08, 2019 | 20.61 | 20.63 | 20.40 | 20.50 | 71,922 | -0.05(-0.24%) |
Apr 05, 2019 | 20.56 | 20.70 | 20.50 | 20.55 | 136,414 | -0.08(-0.39%) |
Apr 04, 2019 | 20.36 | 20.64 | 20.36 | 20.63 | 176,695 | +0.24(+1.18%) |
Apr 03, 2019 | 20.39 | 20.62 | 20.31 | 20.39 | 125,329 | +0.12(+0.59%) |
Apr 02, 2019 | 20.43 | 20.52 | 20.19 | 20.27 | 216,587 | -0.21(-1.03%) |
Apr 01, 2019 | 20.17 | 20.51 | 20.03 | 20.48 | 174,891 | +0.46(+2.30%) |
Mar 29, 2019 | 20.21 | 20.40 | 19.98 | 20.02 | 127,208 | -0.12(-0.60%) |
Mar 28, 2019 | 19.85 | 20.30 | 19.85 | 20.14 | 254,967 | -0.03(-0.15%) |
Mar 27, 2019 | 19.92 | 20.35 | 19.92 | 20.17 | 260,373 | +0.20(+1.00%) |
Mar 26, 2019 | 19.90 | 20.25 | 19.82 | 19.97 | 479,508 | +0.00(+0.00%) |
Mar 25, 2019 | 19.80 | 20.07 | 19.78 | 19.97 | 425,922 | -0.03(-0.15%) |
Mar 22, 2019 | 19.75 | 20.33 | 19.72 | 20.00 | 303,407 | +0.03(+0.15%) |
Mar 21, 2019 | 20.45 | 20.69 | 19.64 | 19.97 | 354,234 | -0.55(-2.68%) |
Mar 20, 2019 | 18.35 | 20.77 | 18.33 | 20.52 | 1,586,950 | +2.17(+11.83%) |
Mar 19, 2019 | 18.70 | 18.70 | 17.64 | 18.35 | 1,025,086 | -0.28(-1.50%) |
Mar 18, 2019 | 19.00 | 19.04 | 18.16 | 18.63 | 521,539 | -0.55(-2.87%) |
Mar 15, 2019 | 21.60 | 21.65 | 19.09 | 19.18 | 875,950 | -2.61(-11.98%) |
Mar 14, 2019 | 22.44 | 22.44 | 21.59 | 21.79 | 160,293 | -0.66(-2.94%) |
Mar 13, 2019 | 22.51 | 22.67 | 22.22 | 22.45 | 113,720 | -0.04(-0.18%) |
Mar 12, 2019 | 23.00 | 23.00 | 22.31 | 22.49 | 89,407 | -0.57(-2.47%) |
Mar 11, 2019 | 22.69 | 23.15 | 22.69 | 23.06 | 97,306 | +0.37(+1.63%) |
Mar 08, 2019 | 22.61 | 22.77 | 22.50 | 22.69 | 272,395 | -0.08(-0.35%) |
Mar 07, 2019 | 22.26 | 22.86 | 22.07 | 22.77 | 264,988 | +0.44(+1.97%) |
Mar 06, 2019 | 21.92 | 22.44 | 21.87 | 22.33 | 131,732 | +0.33(+1.50%) |
Mar 05, 2019 | 21.50 | 22.04 | 21.50 | 22.00 | 167,733 | +0.48(+2.23%) |
Mar 04, 2019 | 21.66 | 21.66 | 20.81 | 21.52 | 273,858 | -0.15(-0.69%) |