Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.60 | 19.69 | 19.26 | 19.68 | 896,700 | -0.32(-1.60%) |
May 30, 2019 | 19.90 | 20.28 | 19.85 | 20.00 | 705,680 | +0.04(+0.20%) |
May 29, 2019 | 20.20 | 20.32 | 19.71 | 19.96 | 744,937 | -0.61(-2.97%) |
May 28, 2019 | 21.09 | 21.09 | 20.54 | 20.57 | 669,381 | -0.03(-0.15%) |
May 24, 2019 | 20.42 | 21.04 | 20.30 | 20.60 | 661,100 | +0.30(+1.48%) |
May 23, 2019 | 20.99 | 21.40 | 20.09 | 20.30 | 1,036,137 | -1.46(-6.71%) |
May 22, 2019 | 21.81 | 21.88 | 21.62 | 21.76 | 562,867 | +0.00(+0.00%) |
May 21, 2019 | 22.07 | 22.23 | 21.72 | 21.76 | 744,530 | -0.24(-1.09%) |
May 20, 2019 | 21.79 | 22.15 | 21.57 | 22.00 | 1,173,156 | -0.02(-0.09%) |
May 17, 2019 | 22.68 | 22.83 | 21.97 | 22.02 | 784,500 | -0.95(-4.14%) |
May 16, 2019 | 22.75 | 23.26 | 22.65 | 22.97 | 392,228 | +0.36(+1.59%) |
May 15, 2019 | 22.27 | 22.68 | 22.18 | 22.61 | 371,607 | +0.11(+0.49%) |
May 14, 2019 | 22.64 | 22.75 | 22.44 | 22.50 | 502,995 | +0.00(+0.00%) |
May 13, 2019 | 23.33 | 23.33 | 22.32 | 22.50 | 528,123 | -1.36(-5.70%) |
May 10, 2019 | 22.56 | 23.99 | 22.56 | 23.86 | 707,600 | +1.19(+5.25%) |
May 09, 2019 | 23.02 | 23.02 | 21.40 | 22.67 | 2,004,920 | -0.19(-0.83%) |
May 08, 2019 | 22.68 | 23.04 | 22.62 | 22.86 | 1,259,010 | -0.04(-0.17%) |
May 07, 2019 | 22.83 | 23.10 | 22.70 | 22.90 | 1,352,100 | -0.23(-0.99%) |
May 06, 2019 | 22.55 | 23.26 | 22.50 | 23.13 | 939,880 | -0.19(-0.81%) |
May 03, 2019 | 22.81 | 23.37 | 22.81 | 23.32 | 970,200 | +0.65(+2.87%) |
May 02, 2019 | 22.93 | 23.19 | 22.21 | 22.67 | 1,264,757 | -0.25(-1.09%) |
May 01, 2019 | 22.87 | 23.39 | 22.82 | 22.92 | 785,880 | +0.22(+0.97%) |
Apr 30, 2019 | 22.75 | 22.88 | 22.54 | 22.70 | 866,995 | -0.10(-0.44%) |
Apr 29, 2019 | 22.32 | 22.97 | 22.17 | 22.80 | 1,045,848 | +0.46(+2.06%) |
Apr 26, 2019 | 21.73 | 22.43 | 21.60 | 22.34 | 749,500 | +0.60(+2.76%) |
Apr 25, 2019 | 21.48 | 21.83 | 21.28 | 21.74 | 850,212 | +0.07(+0.32%) |
Apr 24, 2019 | 21.44 | 21.89 | 21.35 | 21.67 | 925,648 | +0.09(+0.42%) |
Apr 23, 2019 | 20.98 | 21.58 | 20.84 | 21.58 | 811,062 | +0.67(+3.20%) |
Apr 22, 2019 | 20.50 | 20.93 | 20.50 | 20.91 | 470,032 | +0.25(+1.21%) |
Apr 18, 2019 | 20.67 | 20.78 | 20.54 | 20.66 | 610,500 | -0.05(-0.24%) |
Apr 17, 2019 | 20.52 | 20.75 | 20.52 | 20.71 | 2,005,475 | +0.35(+1.72%) |
Apr 16, 2019 | 20.35 | 20.50 | 20.28 | 20.36 | 765,496 | +0.09(+0.44%) |
Apr 15, 2019 | 20.25 | 20.43 | 20.05 | 20.27 | 1,440,679 | +0.02(+0.10%) |
Apr 12, 2019 | 20.00 | 20.40 | 19.95 | 20.25 | 1,535,100 | +0.29(+1.45%) |
Apr 11, 2019 | 19.86 | 19.99 | 19.73 | 19.96 | 481,390 | +0.07(+0.35%) |
Apr 10, 2019 | 19.80 | 19.95 | 19.70 | 19.89 | 857,613 | +0.12(+0.61%) |
Apr 09, 2019 | 19.94 | 20.02 | 19.68 | 19.77 | 749,297 | -0.28(-1.40%) |
Apr 08, 2019 | 19.89 | 20.19 | 19.85 | 20.05 | 1,326,893 | +0.06(+0.30%) |
Apr 05, 2019 | 19.22 | 19.99 | 19.22 | 19.99 | 1,094,200 | +0.79(+4.11%) |
Apr 04, 2019 | 19.95 | 20.05 | 19.10 | 19.20 | 573,769 | -0.74(-3.71%) |
Apr 03, 2019 | 19.59 | 20.01 | 19.52 | 19.94 | 1,698,913 | +0.46(+2.36%) |
Apr 02, 2019 | 20.06 | 20.06 | 19.46 | 19.48 | 592,027 | -0.56(-2.79%) |
Apr 01, 2019 | 19.41 | 20.33 | 19.37 | 20.04 | 932,104 | +0.75(+3.89%) |
Mar 29, 2019 | 19.28 | 19.35 | 18.79 | 19.29 | 1,930,300 | +0.24(+1.26%) |
Mar 28, 2019 | 19.01 | 19.35 | 18.88 | 19.05 | 1,183,696 | +0.09(+0.47%) |
Mar 27, 2019 | 19.47 | 19.69 | 18.83 | 18.96 | 975,530 | -0.54(-2.77%) |
Mar 26, 2019 | 19.67 | 19.79 | 19.19 | 19.50 | 949,893 | -0.06(-0.31%) |
Mar 25, 2019 | 19.69 | 19.75 | 19.35 | 19.56 | 586,483 | -0.21(-1.06%) |
Mar 22, 2019 | 20.20 | 20.37 | 19.67 | 19.77 | 839,900 | -0.61(-2.99%) |
Mar 21, 2019 | 19.87 | 20.58 | 19.85 | 20.38 | 691,689 | +0.41(+2.05%) |
Mar 20, 2019 | 20.62 | 20.68 | 19.94 | 19.97 | 846,334 | -0.63(-3.06%) |
Mar 19, 2019 | 20.70 | 20.70 | 20.15 | 20.60 | 1,254,023 | +0.14(+0.68%) |
Mar 18, 2019 | 19.93 | 20.62 | 19.93 | 20.46 | 972,122 | +0.45(+2.25%) |
Mar 15, 2019 | 19.92 | 20.39 | 19.92 | 20.01 | 1,359,900 | +0.31(+1.57%) |
Mar 14, 2019 | 20.41 | 20.66 | 19.63 | 19.70 | 1,748,183 | -0.80(-3.90%) |
Mar 13, 2019 | 20.33 | 20.67 | 20.26 | 20.50 | 1,616,784 | +0.18(+0.89%) |
Mar 12, 2019 | 20.56 | 20.74 | 20.22 | 20.32 | 2,072,266 | -0.04(-0.20%) |
Mar 11, 2019 | 19.69 | 20.73 | 19.69 | 20.36 | 2,579,047 | +0.58(+2.93%) |
Mar 08, 2019 | 18.94 | 19.80 | 18.29 | 19.78 | 3,018,700 | +0.82(+4.32%) |
Mar 07, 2019 | 21.00 | 21.14 | 17.60 | 18.96 | 10,925,064 | -5.79(-23.39%) |
Mar 06, 2019 | 24.90 | 25.12 | 24.66 | 24.75 | 1,068,633 | -0.17(-0.68%) |
Mar 05, 2019 | 25.16 | 25.36 | 24.90 | 24.92 | 831,863 | -0.34(-1.35%) |
Mar 04, 2019 | 25.40 | 25.74 | 25.04 | 25.26 | 1,041,392 | -0.01(-0.04%) |