Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.01 | 18.93 | 17.55 | 18.29 | 521,692 | -0.37(-1.97%) |
May 30, 2019 | 19.67 | 19.85 | 18.57 | 18.66 | 428,782 | -0.92(-4.69%) |
May 29, 2019 | 19.48 | 19.85 | 18.38 | 19.58 | 667,994 | -0.46(-2.29%) |
May 28, 2019 | 18.84 | 20.13 | 18.75 | 20.04 | 559,768 | +1.19(+6.34%) |
May 24, 2019 | 19.30 | 19.48 | 18.20 | 18.84 | 529,188 | -0.18(-0.97%) |
May 23, 2019 | 18.84 | 19.30 | 18.29 | 19.02 | 724,732 | -0.46(-2.36%) |
May 22, 2019 | 20.40 | 20.68 | 19.48 | 19.48 | 632,948 | -1.38(-6.61%) |
May 21, 2019 | 20.59 | 21.05 | 20.13 | 20.86 | 368,486 | +0.74(+3.65%) |
May 20, 2019 | 20.13 | 20.59 | 19.85 | 20.13 | 284,983 | +0.00(+0.00%) |
May 17, 2019 | 22.52 | 22.52 | 20.13 | 20.13 | 636,732 | -1.84(-8.37%) |
May 16, 2019 | 20.86 | 21.97 | 20.50 | 21.97 | 802,800 | +1.10(+5.29%) |
May 15, 2019 | 19.85 | 20.95 | 19.58 | 20.86 | 467,433 | +0.83(+4.13%) |
May 14, 2019 | 19.76 | 20.31 | 19.53 | 20.04 | 462,550 | +0.64(+3.32%) |
May 13, 2019 | 20.22 | 20.86 | 19.39 | 19.39 | 556,993 | -1.38(-6.64%) |
May 10, 2019 | 20.40 | 20.95 | 20.22 | 20.77 | 514,369 | -0.46(-2.16%) |
May 09, 2019 | 20.68 | 21.41 | 20.13 | 21.23 | 682,678 | +0.18(+0.87%) |
May 08, 2019 | 20.68 | 21.51 | 20.59 | 21.05 | 666,283 | +0.46(+2.23%) |
May 07, 2019 | 21.23 | 21.41 | 20.22 | 20.59 | 649,476 | -1.10(-5.08%) |
May 06, 2019 | 21.51 | 22.15 | 21.14 | 21.69 | 540,825 | -0.28(-1.26%) |
May 03, 2019 | 22.06 | 22.15 | 21.14 | 21.97 | 597,954 | +0.55(+2.57%) |
May 02, 2019 | 22.06 | 22.70 | 21.23 | 21.41 | 835,312 | -1.38(-6.05%) |
May 01, 2019 | 24.36 | 24.54 | 22.70 | 22.79 | 541,511 | -1.56(-6.42%) |
Apr 30, 2019 | 24.63 | 24.81 | 24.08 | 24.36 | 462,936 | -0.09(-0.38%) |
Apr 29, 2019 | 24.45 | 24.63 | 23.99 | 24.45 | 348,346 | +0.09(+0.38%) |
Apr 26, 2019 | 25.27 | 25.73 | 24.36 | 24.36 | 394,421 | -1.38(-5.36%) |
Apr 25, 2019 | 26.29 | 26.65 | 25.64 | 25.73 | 384,751 | -0.46(-1.75%) |
Apr 24, 2019 | 26.65 | 27.02 | 25.83 | 26.19 | 481,176 | -0.46(-1.72%) |
Apr 23, 2019 | 25.64 | 26.93 | 25.00 | 26.65 | 873,476 | +1.56(+6.23%) |
Apr 22, 2019 | 24.26 | 25.27 | 23.90 | 25.09 | 521,185 | +1.10(+4.60%) |
Apr 18, 2019 | 25.09 | 25.09 | 23.80 | 23.99 | 461,968 | -1.10(-4.40%) |
Apr 17, 2019 | 24.36 | 25.09 | 24.08 | 25.09 | 696,797 | +0.74(+3.02%) |
Apr 16, 2019 | 24.17 | 24.36 | 23.44 | 24.36 | 413,874 | +0.64(+2.71%) |
Apr 15, 2019 | 24.54 | 24.81 | 23.62 | 23.71 | 438,655 | -1.01(-4.09%) |
Apr 12, 2019 | 24.72 | 24.81 | 23.90 | 24.72 | 409,143 | +0.74(+3.07%) |
Apr 11, 2019 | 24.45 | 24.63 | 23.90 | 23.99 | 292,606 | -0.55(-2.25%) |
Apr 10, 2019 | 24.26 | 24.72 | 23.90 | 24.54 | 330,817 | +0.55(+2.30%) |
Apr 09, 2019 | 25.09 | 25.23 | 23.99 | 23.99 | 501,249 | -1.19(-4.74%) |
Apr 08, 2019 | 24.81 | 25.55 | 24.36 | 25.18 | 702,469 | +0.55(+2.24%) |
Apr 05, 2019 | 24.08 | 24.63 | 23.99 | 24.63 | 638,723 | +0.46(+1.90%) |
Apr 04, 2019 | 23.99 | 24.36 | 23.62 | 24.17 | 438,257 | -0.18(-0.75%) |
Apr 03, 2019 | 25.09 | 25.32 | 24.13 | 24.36 | 638,891 | -0.64(-2.57%) |
Apr 02, 2019 | 25.55 | 25.64 | 24.63 | 25.00 | 627,857 | -0.55(-2.16%) |
Apr 01, 2019 | 25.27 | 25.73 | 25.00 | 25.55 | 551,259 | +0.37(+1.46%) |
Mar 29, 2019 | 25.64 | 26.10 | 24.40 | 25.18 | 616,712 | +0.09(+0.37%) |
Mar 28, 2019 | 23.90 | 25.37 | 23.80 | 25.09 | 498,201 | +0.55(+2.25%) |
Mar 27, 2019 | 24.81 | 24.91 | 23.85 | 24.54 | 499,772 | -0.46(-1.84%) |
Mar 26, 2019 | 25.55 | 25.55 | 24.36 | 25.00 | 502,408 | +0.28(+1.12%) |
Mar 25, 2019 | 23.71 | 25.09 | 22.98 | 24.72 | 569,408 | +0.28(+1.13%) |
Mar 22, 2019 | 26.10 | 26.19 | 23.90 | 24.45 | 809,832 | -1.93(-7.32%) |
Mar 21, 2019 | 24.91 | 26.47 | 24.45 | 26.38 | 819,111 | +2.21(+9.13%) |
Mar 20, 2019 | 22.79 | 25.00 | 22.47 | 24.17 | 785,100 | +1.65(+7.35%) |
Mar 19, 2019 | 22.88 | 22.98 | 21.97 | 22.52 | 568,343 | +0.09(+0.41%) |
Mar 18, 2019 | 22.06 | 22.88 | 21.60 | 22.43 | 415,483 | +0.37(+1.67%) |
Mar 15, 2019 | 22.88 | 23.44 | 22.06 | 22.06 | 1,081,934 | -1.19(-5.14%) |
Mar 14, 2019 | 22.79 | 23.90 | 22.15 | 23.25 | 800,282 | +0.55(+2.43%) |
Mar 13, 2019 | 21.78 | 23.21 | 21.69 | 22.70 | 809,423 | +0.92(+4.22%) |
Mar 12, 2019 | 22.98 | 23.62 | 20.68 | 21.78 | 1,144,011 | +1.38(+6.76%) |
Mar 11, 2019 | 19.76 | 20.95 | 19.30 | 20.40 | 699,869 | +1.10(+5.71%) |
Mar 08, 2019 | 19.58 | 19.76 | 18.84 | 19.30 | 467,028 | -0.74(-3.67%) |
Mar 07, 2019 | 20.68 | 20.68 | 19.67 | 20.04 | 375,498 | -0.28(-1.36%) |
Mar 06, 2019 | 21.14 | 21.32 | 20.31 | 20.31 | 362,032 | -0.92(-4.33%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.14 | 21.23 | 314,203 | -0.92(-4.15%) |
Mar 04, 2019 | 22.52 | 22.70 | 21.51 | 22.15 | 348,431 | +0.09(+0.42%) |