Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.33 | 21.56 | 20.58 | 21.02 | 719,252 | -0.49(-2.30%) |
May 30, 2019 | 21.68 | 21.88 | 21.22 | 21.51 | 773,109 | -0.19(-0.88%) |
May 29, 2019 | 22.34 | 22.66 | 21.32 | 21.70 | 929,833 | -0.86(-3.79%) |
May 28, 2019 | 23.02 | 23.83 | 22.55 | 22.56 | 1,544,979 | -0.21(-0.92%) |
May 24, 2019 | 22.12 | 23.99 | 21.71 | 22.77 | 7,189,050 | +3.93(+20.89%) |
May 23, 2019 | 18.95 | 19.35 | 18.78 | 18.83 | 710,096 | -0.19(-1.00%) |
May 22, 2019 | 19.21 | 19.26 | 18.73 | 19.02 | 394,687 | -0.33(-1.72%) |
May 21, 2019 | 19.06 | 19.50 | 18.83 | 19.36 | 283,387 | +0.30(+1.60%) |
May 20, 2019 | 18.39 | 19.07 | 18.07 | 19.05 | 483,011 | +0.67(+3.62%) |
May 17, 2019 | 18.76 | 19.19 | 18.22 | 18.39 | 680,001 | -0.48(-2.57%) |
May 16, 2019 | 19.57 | 19.60 | 18.62 | 18.87 | 795,383 | -0.57(-2.93%) |
May 15, 2019 | 20.60 | 20.60 | 18.99 | 19.44 | 726,299 | -1.40(-6.70%) |
May 14, 2019 | 20.26 | 21.32 | 20.16 | 20.84 | 614,973 | +0.72(+3.59%) |
May 13, 2019 | 20.23 | 20.36 | 19.76 | 20.12 | 730,825 | -0.40(-1.95%) |
May 10, 2019 | 19.91 | 20.54 | 19.72 | 20.52 | 527,732 | +0.54(+2.71%) |
May 09, 2019 | 19.01 | 20.03 | 18.77 | 19.98 | 746,054 | +0.80(+4.16%) |
May 08, 2019 | 18.83 | 19.42 | 18.53 | 19.18 | 384,101 | +0.35(+1.87%) |
May 07, 2019 | 19.45 | 19.53 | 18.58 | 18.83 | 560,922 | -0.74(-3.79%) |
May 06, 2019 | 20.04 | 20.04 | 19.38 | 19.57 | 883,380 | -0.74(-3.65%) |
May 03, 2019 | 19.67 | 20.38 | 19.53 | 20.31 | 741,350 | +0.74(+3.79%) |
May 02, 2019 | 19.65 | 19.82 | 19.29 | 19.57 | 688,734 | -0.09(-0.44%) |
May 01, 2019 | 19.66 | 19.81 | 19.15 | 19.65 | 1,155,344 | -0.02(-0.10%) |
Apr 30, 2019 | 20.16 | 20.37 | 19.43 | 19.67 | 429,674 | -0.45(-2.22%) |
Apr 29, 2019 | 19.51 | 20.35 | 19.50 | 20.12 | 794,686 | +0.65(+3.32%) |
Apr 26, 2019 | 19.42 | 19.62 | 19.02 | 19.47 | 454,596 | -0.03(-0.15%) |
Apr 25, 2019 | 19.31 | 19.77 | 19.02 | 19.50 | 957,800 | +0.14(+0.74%) |
Apr 24, 2019 | 19.03 | 19.45 | 18.64 | 19.36 | 432,641 | +0.39(+2.05%) |
Apr 23, 2019 | 18.31 | 19.09 | 18.31 | 18.97 | 651,011 | +0.62(+3.37%) |
Apr 22, 2019 | 19.40 | 19.46 | 17.98 | 18.35 | 990,792 | -1.14(-5.85%) |
Apr 18, 2019 | 19.39 | 19.67 | 19.31 | 19.49 | 513,526 | +0.01(+0.05%) |
Apr 17, 2019 | 20.18 | 20.28 | 19.29 | 19.48 | 573,023 | -0.62(-3.07%) |
Apr 16, 2019 | 20.22 | 20.36 | 19.96 | 20.10 | 588,342 | -0.12(-0.61%) |
Apr 15, 2019 | 20.80 | 21.14 | 20.17 | 20.22 | 514,265 | -0.58(-2.79%) |
Apr 12, 2019 | 20.85 | 21.09 | 20.59 | 20.80 | 546,779 | -0.05(-0.23%) |
Apr 11, 2019 | 21.05 | 21.21 | 20.71 | 20.85 | 564,268 | -0.19(-0.90%) |
Apr 10, 2019 | 21.25 | 21.48 | 20.79 | 21.04 | 599,962 | -0.14(-0.67%) |
Apr 09, 2019 | 21.30 | 21.42 | 20.99 | 21.18 | 460,742 | -0.21(-0.98%) |
Apr 08, 2019 | 21.61 | 21.94 | 21.21 | 21.39 | 621,613 | -0.19(-0.88%) |
Apr 05, 2019 | 22.12 | 22.42 | 21.46 | 21.58 | 920,348 | -0.77(-3.44%) |
Apr 04, 2019 | 21.70 | 22.40 | 21.56 | 22.35 | 473,446 | +0.69(+3.20%) |
Apr 03, 2019 | 21.72 | 21.94 | 21.50 | 21.66 | 385,700 | +0.01(+0.04%) |
Apr 02, 2019 | 22.31 | 22.31 | 21.53 | 21.65 | 486,627 | -0.69(-3.10%) |
Apr 01, 2019 | 21.81 | 22.43 | 21.55 | 22.34 | 954,662 | +0.67(+3.07%) |
Mar 29, 2019 | 21.48 | 21.70 | 21.19 | 21.68 | 513,736 | +0.31(+1.47%) |
Mar 28, 2019 | 21.60 | 21.82 | 20.98 | 21.36 | 733,367 | -0.09(-0.44%) |
Mar 27, 2019 | 20.23 | 21.59 | 20.23 | 21.46 | 964,503 | +1.24(+6.16%) |
Mar 26, 2019 | 19.83 | 20.55 | 19.79 | 20.21 | 1,001,809 | +0.50(+2.56%) |
Mar 25, 2019 | 20.89 | 21.47 | 19.61 | 19.71 | 2,322,359 | -0.91(-4.42%) |
Mar 22, 2019 | 21.86 | 22.69 | 20.26 | 20.62 | 8,215,891 | +3.48(+20.29%) |
Mar 21, 2019 | 16.92 | 17.51 | 16.79 | 17.14 | 968,502 | -0.48(-2.70%) |
Mar 20, 2019 | 17.75 | 18.22 | 17.34 | 17.62 | 724,036 | -0.10(-0.59%) |
Mar 19, 2019 | 18.06 | 18.37 | 17.69 | 17.72 | 377,879 | -0.26(-1.43%) |
Mar 18, 2019 | 17.58 | 18.05 | 17.50 | 17.98 | 412,103 | +0.42(+2.38%) |
Mar 15, 2019 | 17.11 | 17.62 | 17.11 | 17.56 | 607,707 | +0.58(+3.41%) |
Mar 14, 2019 | 17.55 | 17.60 | 16.96 | 16.98 | 278,727 | -0.59(-3.35%) |
Mar 13, 2019 | 17.30 | 17.85 | 17.24 | 17.57 | 347,095 | +0.30(+1.76%) |
Mar 12, 2019 | 18.04 | 18.04 | 16.76 | 17.27 | 712,765 | -0.99(-5.41%) |
Mar 11, 2019 | 17.34 | 18.28 | 16.99 | 18.26 | 697,142 | +0.96(+5.55%) |
Mar 08, 2019 | 17.61 | 17.89 | 17.21 | 17.30 | 477,747 | -0.42(-2.36%) |
Mar 07, 2019 | 17.60 | 18.19 | 17.29 | 17.71 | 281,276 | +0.07(+0.38%) |
Mar 06, 2019 | 17.82 | 18.04 | 17.33 | 17.65 | 338,286 | -0.04(-0.21%) |
Mar 05, 2019 | 17.51 | 17.76 | 17.45 | 17.68 | 271,658 | +0.21(+1.20%) |
Mar 04, 2019 | 17.68 | 17.88 | 17.28 | 17.48 | 432,919 | -0.19(-1.08%) |