Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.85 | 19.85 | 19.42 | 19.55 | 328,859 | -0.53(-2.64%) |
May 30, 2019 | 20.22 | 20.40 | 19.92 | 20.08 | 246,914 | -0.10(-0.48%) |
May 29, 2019 | 20.16 | 20.38 | 20.16 | 20.18 | 262,212 | -0.24(-1.17%) |
May 28, 2019 | 20.59 | 20.75 | 20.33 | 20.42 | 310,530 | -0.16(-0.77%) |
May 24, 2019 | 20.92 | 20.94 | 20.56 | 20.58 | 319,596 | -0.18(-0.85%) |
May 23, 2019 | 20.95 | 21.04 | 20.58 | 20.76 | 264,424 | -0.48(-2.25%) |
May 22, 2019 | 21.44 | 21.47 | 21.12 | 21.24 | 240,483 | -0.31(-1.44%) |
May 21, 2019 | 21.46 | 21.70 | 21.40 | 21.55 | 268,798 | +0.26(+1.21%) |
May 20, 2019 | 21.16 | 21.43 | 20.99 | 21.29 | 254,352 | -0.12(-0.58%) |
May 17, 2019 | 21.78 | 21.93 | 21.37 | 21.41 | 673,535 | -0.65(-2.93%) |
May 16, 2019 | 22.32 | 22.32 | 21.93 | 22.06 | 296,980 | -0.18(-0.80%) |
May 15, 2019 | 21.83 | 22.34 | 21.80 | 22.24 | 262,413 | +0.19(+0.88%) |
May 14, 2019 | 21.94 | 22.22 | 21.83 | 22.04 | 439,326 | +0.20(+0.93%) |
May 13, 2019 | 22.82 | 22.82 | 21.75 | 21.84 | 394,426 | -1.31(-5.66%) |
May 10, 2019 | 23.17 | 23.28 | 22.78 | 23.15 | 501,706 | -0.12(-0.49%) |
May 09, 2019 | 23.09 | 23.35 | 22.87 | 23.26 | 245,143 | -0.15(-0.64%) |
May 08, 2019 | 23.64 | 23.76 | 23.39 | 23.41 | 306,135 | -0.23(-0.97%) |
May 07, 2019 | 24.08 | 24.08 | 23.47 | 23.64 | 240,396 | -0.46(-1.91%) |
May 06, 2019 | 23.59 | 24.15 | 23.44 | 24.10 | 308,536 | +0.04(+0.15%) |
May 03, 2019 | 23.71 | 24.11 | 23.46 | 24.07 | 315,077 | +0.52(+2.22%) |
May 02, 2019 | 23.89 | 24.04 | 23.26 | 23.55 | 311,820 | -0.37(-1.55%) |
May 01, 2019 | 23.96 | 24.18 | 23.71 | 23.92 | 543,739 | -0.01(-0.04%) |
Apr 30, 2019 | 23.98 | 24.01 | 23.62 | 23.93 | 420,976 | -0.18(-0.73%) |
Apr 29, 2019 | 24.32 | 24.48 | 23.99 | 24.10 | 424,217 | -0.13(-0.55%) |
Apr 26, 2019 | 23.84 | 24.32 | 23.84 | 24.24 | 355,747 | +0.30(+1.26%) |
Apr 25, 2019 | 23.44 | 24.72 | 23.40 | 23.94 | 581,758 | -2.65(-9.96%) |
Apr 24, 2019 | 26.17 | 26.76 | 26.13 | 26.58 | 388,160 | +0.37(+1.42%) |
Apr 23, 2019 | 25.94 | 26.28 | 25.84 | 26.21 | 326,694 | +0.34(+1.30%) |
Apr 22, 2019 | 26.10 | 26.16 | 25.78 | 25.87 | 263,194 | -0.28(-1.08%) |
Apr 18, 2019 | 26.15 | 26.32 | 26.05 | 26.16 | 239,160 | -0.21(-0.81%) |
Apr 17, 2019 | 26.43 | 26.43 | 26.11 | 26.37 | 272,138 | +0.06(+0.24%) |
Apr 16, 2019 | 26.01 | 26.40 | 25.98 | 26.31 | 352,953 | +0.36(+1.40%) |
Apr 15, 2019 | 26.00 | 26.04 | 25.74 | 25.94 | 360,171 | -0.06(-0.24%) |
Apr 12, 2019 | 25.80 | 26.02 | 25.64 | 26.01 | 316,658 | +0.40(+1.56%) |
Apr 11, 2019 | 25.48 | 25.71 | 25.26 | 25.61 | 268,562 | +0.14(+0.56%) |
Apr 10, 2019 | 25.13 | 25.59 | 25.07 | 25.47 | 411,444 | +0.41(+1.62%) |
Apr 09, 2019 | 25.15 | 25.27 | 25.02 | 25.06 | 472,063 | -0.21(-0.84%) |
Apr 08, 2019 | 24.96 | 25.28 | 24.95 | 25.27 | 419,118 | +0.21(+0.85%) |
Apr 05, 2019 | 24.61 | 25.07 | 24.55 | 25.06 | 476,287 | +0.49(+1.98%) |
Apr 04, 2019 | 24.19 | 24.58 | 24.10 | 24.57 | 457,697 | +0.38(+1.57%) |
Apr 03, 2019 | 24.09 | 24.32 | 23.91 | 24.19 | 591,737 | +0.38(+1.60%) |
Apr 02, 2019 | 23.85 | 23.90 | 23.66 | 23.81 | 269,831 | -0.04(-0.19%) |
Apr 01, 2019 | 23.46 | 23.97 | 23.46 | 23.86 | 339,997 | +0.62(+2.67%) |
Mar 29, 2019 | 23.34 | 23.45 | 23.13 | 23.24 | 353,826 | +0.10(+0.42%) |
Mar 28, 2019 | 23.09 | 23.31 | 22.93 | 23.14 | 335,822 | +0.19(+0.81%) |
Mar 27, 2019 | 22.84 | 23.10 | 22.77 | 22.95 | 351,330 | +0.10(+0.42%) |
Mar 26, 2019 | 22.83 | 23.07 | 22.75 | 22.86 | 475,103 | +0.17(+0.74%) |
Mar 25, 2019 | 22.64 | 22.82 | 22.39 | 22.69 | 311,980 | +0.05(+0.23%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.62 | 22.64 | 402,914 | -0.62(-2.65%) |
Mar 21, 2019 | 22.86 | 23.45 | 22.86 | 23.25 | 1,355,547 | +0.40(+1.73%) |
Mar 20, 2019 | 22.94 | 23.22 | 22.63 | 22.86 | 323,201 | -0.06(-0.27%) |
Mar 19, 2019 | 23.01 | 23.22 | 22.85 | 22.92 | 347,292 | -0.11(-0.50%) |
Mar 18, 2019 | 23.15 | 23.21 | 22.83 | 23.03 | 631,811 | -0.09(-0.38%) |
Mar 15, 2019 | 23.04 | 23.46 | 22.95 | 23.12 | 1,212,491 | +0.13(+0.57%) |
Mar 14, 2019 | 23.26 | 23.34 | 22.87 | 22.99 | 516,030 | -0.32(-1.36%) |
Mar 13, 2019 | 23.31 | 23.54 | 23.18 | 23.30 | 889,128 | +0.05(+0.23%) |
Mar 12, 2019 | 23.52 | 23.67 | 23.15 | 23.25 | 683,787 | -0.29(-1.23%) |
Mar 11, 2019 | 23.03 | 23.58 | 23.02 | 23.54 | 1,753,829 | +0.51(+2.22%) |
Mar 08, 2019 | 22.87 | 23.30 | 22.87 | 23.03 | 470,407 | +0.02(+0.08%) |
Mar 07, 2019 | 23.59 | 23.69 | 23.01 | 23.01 | 511,766 | -0.62(-2.64%) |
Mar 06, 2019 | 24.09 | 24.19 | 23.64 | 23.64 | 416,038 | -0.40(-1.68%) |
Mar 05, 2019 | 24.14 | 24.35 | 24.04 | 24.04 | 290,761 | -0.07(-0.29%) |
Mar 04, 2019 | 24.20 | 24.58 | 24.06 | 24.11 | 387,744 | -0.07(-0.29%) |