Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.01 | 21.07 | 19.77 | 19.90 | 1,080,300 | -1.54(-7.18%) |
May 30, 2019 | 21.44 | 21.63 | 21.16 | 21.44 | 384,954 | +0.05(+0.23%) |
May 29, 2019 | 20.86 | 21.39 | 20.50 | 21.39 | 757,329 | +0.34(+1.62%) |
May 28, 2019 | 21.36 | 21.80 | 20.88 | 21.05 | 1,516,143 | -0.31(-1.45%) |
May 24, 2019 | 20.89 | 21.36 | 20.86 | 21.36 | 2,392,100 | +0.65(+3.14%) |
May 23, 2019 | 20.90 | 21.05 | 20.46 | 20.71 | 665,916 | -0.43(-2.03%) |
May 22, 2019 | 20.90 | 21.48 | 20.86 | 21.14 | 607,557 | +0.22(+1.05%) |
May 21, 2019 | 20.71 | 21.16 | 20.70 | 20.92 | 565,811 | +0.49(+2.40%) |
May 20, 2019 | 19.75 | 20.75 | 19.58 | 20.43 | 692,301 | +0.39(+1.95%) |
May 17, 2019 | 20.46 | 20.76 | 19.97 | 20.04 | 531,200 | -0.52(-2.53%) |
May 16, 2019 | 20.44 | 20.81 | 20.22 | 20.56 | 455,819 | +0.28(+1.38%) |
May 15, 2019 | 19.64 | 20.37 | 19.56 | 20.28 | 481,958 | +0.57(+2.89%) |
May 14, 2019 | 19.46 | 19.84 | 19.35 | 19.71 | 668,966 | +0.45(+2.34%) |
May 13, 2019 | 20.72 | 20.93 | 19.21 | 19.26 | 768,298 | -1.99(-9.36%) |
May 10, 2019 | 21.12 | 21.63 | 20.63 | 21.25 | 353,000 | -0.03(-0.14%) |
May 09, 2019 | 21.00 | 21.39 | 20.56 | 21.28 | 345,447 | +0.07(+0.33%) |
May 08, 2019 | 21.05 | 21.47 | 20.95 | 21.21 | 405,435 | +0.09(+0.43%) |
May 07, 2019 | 21.07 | 21.28 | 20.80 | 21.12 | 501,636 | -0.20(-0.94%) |
May 06, 2019 | 20.88 | 21.39 | 20.75 | 21.32 | 402,349 | -0.08(-0.37%) |
May 03, 2019 | 21.15 | 21.63 | 20.91 | 21.40 | 486,900 | +0.23(+1.09%) |
May 02, 2019 | 21.53 | 21.75 | 20.93 | 21.17 | 452,664 | -0.33(-1.53%) |
May 01, 2019 | 21.60 | 21.73 | 20.87 | 21.50 | 749,211 | -0.20(-0.92%) |
Apr 30, 2019 | 21.97 | 22.32 | 21.70 | 21.70 | 1,509,531 | -0.24(-1.09%) |
Apr 29, 2019 | 21.44 | 22.15 | 21.14 | 21.94 | 1,223,173 | +0.59(+2.76%) |
Apr 26, 2019 | 20.76 | 21.45 | 20.68 | 21.35 | 901,200 | +0.62(+2.99%) |
Apr 25, 2019 | 20.46 | 20.88 | 20.13 | 20.73 | 1,048,702 | +0.29(+1.42%) |
Apr 24, 2019 | 19.90 | 20.45 | 19.78 | 20.44 | 750,856 | +0.54(+2.71%) |
Apr 23, 2019 | 19.16 | 19.90 | 19.16 | 19.90 | 1,153,214 | +0.77(+4.03%) |
Apr 22, 2019 | 18.58 | 19.20 | 18.58 | 19.13 | 680,433 | +0.55(+2.96%) |
Apr 18, 2019 | 18.66 | 18.78 | 18.24 | 18.58 | 1,062,900 | -0.09(-0.48%) |
Apr 17, 2019 | 19.45 | 19.46 | 18.57 | 18.67 | 1,097,079 | -0.74(-3.81%) |
Apr 16, 2019 | 19.55 | 19.80 | 19.18 | 19.41 | 718,983 | -0.13(-0.67%) |
Apr 15, 2019 | 19.82 | 19.96 | 19.23 | 19.54 | 1,377,256 | -0.30(-1.51%) |
Apr 12, 2019 | 20.00 | 20.02 | 19.69 | 19.84 | 1,264,700 | -0.11(-0.55%) |
Apr 11, 2019 | 20.11 | 20.16 | 19.83 | 19.95 | 1,778,193 | -0.13(-0.65%) |
Apr 10, 2019 | 20.00 | 20.21 | 19.66 | 20.08 | 1,101,161 | +0.07(+0.35%) |
Apr 09, 2019 | 19.95 | 20.41 | 19.90 | 20.01 | 919,109 | -0.18(-0.89%) |
Apr 08, 2019 | 20.00 | 20.25 | 19.80 | 20.19 | 1,016,250 | +0.01(+0.05%) |
Apr 05, 2019 | 19.91 | 20.22 | 19.75 | 20.18 | 1,802,600 | +0.37(+1.87%) |
Apr 04, 2019 | 20.98 | 21.11 | 19.74 | 19.81 | 1,382,852 | -1.32(-6.25%) |
Apr 03, 2019 | 21.20 | 21.48 | 20.96 | 21.13 | 746,772 | -0.01(-0.05%) |
Apr 02, 2019 | 20.83 | 21.25 | 20.62 | 21.14 | 848,275 | +0.19(+0.91%) |
Apr 01, 2019 | 20.97 | 21.00 | 20.61 | 20.95 | 1,134,893 | +0.10(+0.48%) |
Mar 29, 2019 | 20.63 | 21.00 | 20.50 | 20.85 | 1,233,600 | +0.14(+0.68%) |
Mar 28, 2019 | 20.55 | 20.76 | 20.21 | 20.71 | 1,217,417 | +0.43(+2.12%) |
Mar 27, 2019 | 20.70 | 20.85 | 19.85 | 20.28 | 1,293,156 | -0.47(-2.27%) |
Mar 26, 2019 | 20.57 | 21.15 | 20.37 | 20.75 | 1,455,918 | +0.30(+1.47%) |
Mar 25, 2019 | 20.28 | 20.73 | 19.94 | 20.45 | 987,780 | -0.21(-1.02%) |
Mar 22, 2019 | 20.58 | 21.00 | 20.51 | 20.66 | 2,457,600 | -0.70(-3.28%) |
Mar 21, 2019 | 19.80 | 21.41 | 19.79 | 21.36 | 3,053,494 | +1.42(+7.12%) |
Mar 20, 2019 | 19.97 | 20.49 | 19.24 | 19.94 | 2,772,853 | -0.03(-0.15%) |
Mar 19, 2019 | 19.98 | 20.46 | 19.79 | 19.97 | 2,312,061 | +0.21(+1.06%) |
Mar 18, 2019 | 20.22 | 21.00 | 19.50 | 19.76 | 5,991,216 | -1.76(-8.18%) |
Mar 15, 2019 | 22.50 | 22.73 | 20.86 | 21.52 | 5,237,000 | -0.88(-3.93%) |
Mar 14, 2019 | 21.87 | 22.72 | 21.43 | 22.40 | 3,102,818 | +0.07(+0.31%) |
Mar 13, 2019 | 22.49 | 22.89 | 22.15 | 22.33 | 1,957,250 | -0.08(-0.36%) |
Mar 12, 2019 | 21.89 | 22.46 | 21.76 | 22.41 | 1,707,905 | +0.41(+1.86%) |
Mar 11, 2019 | 20.83 | 22.02 | 20.79 | 22.00 | 2,786,492 | +1.32(+6.38%) |
Mar 08, 2019 | 20.16 | 20.74 | 19.81 | 20.68 | 759,300 | +0.17(+0.83%) |
Mar 07, 2019 | 20.04 | 20.81 | 20.03 | 20.51 | 1,198,036 | +0.42(+2.09%) |
Mar 06, 2019 | 20.80 | 21.07 | 19.72 | 20.09 | 3,389,922 | -1.75(-8.01%) |
Mar 05, 2019 | 22.25 | 22.32 | 21.68 | 21.84 | 498,806 | -0.38(-1.71%) |
Mar 04, 2019 | 22.74 | 22.95 | 21.80 | 22.22 | 1,444,300 | -0.30(-1.33%) |