Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.03 | 22.57 | 21.85 | 22.50 | 111,300 | +0.21(+0.94%) |
May 30, 2019 | 21.99 | 22.49 | 21.57 | 22.29 | 81,053 | +0.44(+2.01%) |
May 29, 2019 | 21.50 | 21.86 | 21.25 | 21.85 | 58,333 | +0.31(+1.44%) |
May 28, 2019 | 21.62 | 21.80 | 21.42 | 21.54 | 76,071 | +0.02(+0.09%) |
May 24, 2019 | 21.50 | 21.81 | 21.35 | 21.52 | 76,200 | +0.02(+0.09%) |
May 23, 2019 | 22.39 | 22.41 | 21.00 | 21.50 | 168,524 | -1.13(-4.99%) |
May 22, 2019 | 22.70 | 23.04 | 22.39 | 22.63 | 62,370 | +0.09(+0.40%) |
May 21, 2019 | 22.49 | 23.44 | 22.30 | 22.54 | 44,610 | +0.30(+1.35%) |
May 20, 2019 | 23.00 | 23.62 | 22.20 | 22.24 | 130,321 | -0.82(-3.56%) |
May 17, 2019 | 23.19 | 23.62 | 22.65 | 23.06 | 108,200 | -0.33(-1.41%) |
May 16, 2019 | 24.10 | 24.30 | 23.11 | 23.39 | 229,687 | -0.40(-1.68%) |
May 15, 2019 | 22.13 | 24.22 | 21.66 | 23.79 | 381,960 | +1.52(+6.83%) |
May 14, 2019 | 21.52 | 22.70 | 21.25 | 22.27 | 103,743 | +0.77(+3.58%) |
May 13, 2019 | 21.89 | 21.95 | 21.20 | 21.50 | 141,075 | -0.63(-2.85%) |
May 10, 2019 | 21.70 | 22.30 | 21.36 | 22.13 | 89,100 | +0.33(+1.51%) |
May 09, 2019 | 22.09 | 22.31 | 21.60 | 21.80 | 140,959 | -0.59(-2.64%) |
May 08, 2019 | 22.86 | 23.48 | 22.39 | 22.39 | 148,234 | -0.59(-2.57%) |
May 07, 2019 | 23.04 | 23.67 | 22.61 | 22.98 | 147,982 | +0.18(+0.79%) |
May 06, 2019 | 21.79 | 23.32 | 21.46 | 22.80 | 234,954 | +0.50(+2.24%) |
May 03, 2019 | 21.69 | 22.76 | 21.06 | 22.30 | 171,900 | +0.88(+4.11%) |
May 02, 2019 | 21.75 | 21.88 | 19.77 | 21.42 | 408,962 | -0.18(-0.83%) |
May 01, 2019 | 22.32 | 22.39 | 21.50 | 21.60 | 264,918 | -0.82(-3.66%) |
Apr 30, 2019 | 22.45 | 22.96 | 21.90 | 22.42 | 316,930 | -0.03(-0.13%) |
Apr 29, 2019 | 23.20 | 23.80 | 22.26 | 22.45 | 360,199 | -0.55(-2.39%) |
Apr 26, 2019 | 24.25 | 24.65 | 22.16 | 23.00 | 423,200 | -1.24(-5.12%) |
Apr 25, 2019 | 24.35 | 24.75 | 24.00 | 24.24 | 350,633 | -0.03(-0.12%) |
Apr 24, 2019 | 23.16 | 24.27 | 23.00 | 24.27 | 254,659 | +1.27(+5.52%) |
Apr 23, 2019 | 22.84 | 24.89 | 22.80 | 23.00 | 480,687 | +0.16(+0.70%) |
Apr 22, 2019 | 22.03 | 23.37 | 22.00 | 22.84 | 526,039 | +0.81(+3.68%) |
Apr 18, 2019 | 22.16 | 23.12 | 21.83 | 22.03 | 384,000 | -0.47(-2.09%) |
Apr 17, 2019 | 23.50 | 23.60 | 20.10 | 22.50 | 1,070,334 | +1.25(+5.88%) |
Apr 16, 2019 | 21.00 | 21.33 | 20.60 | 21.25 | 641,177 | +0.65(+3.16%) |
Apr 15, 2019 | 21.74 | 21.98 | 20.51 | 20.60 | 1,029,085 | -0.40(-1.90%) |
Apr 12, 2019 | 19.30 | 21.00 | 19.29 | 21.00 | 1,516,700 | +1.90(+9.95%) |