Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.80 | 21.37 | 20.12 | 20.63 | 66,800 | -0.52(-2.46%) |
May 30, 2019 | 20.60 | 21.62 | 20.48 | 21.15 | 71,735 | +0.60(+2.92%) |
May 29, 2019 | 21.84 | 22.32 | 20.29 | 20.55 | 54,604 | -1.31(-5.99%) |
May 28, 2019 | 20.89 | 22.00 | 20.59 | 21.86 | 60,025 | +0.78(+3.70%) |
May 24, 2019 | 20.82 | 21.90 | 20.64 | 21.08 | 57,300 | +0.32(+1.54%) |
May 23, 2019 | 21.68 | 22.77 | 20.71 | 20.76 | 46,820 | -1.00(-4.60%) |
May 22, 2019 | 21.92 | 23.27 | 20.30 | 21.76 | 412,459 | -0.22(-1.00%) |
May 21, 2019 | 22.45 | 22.62 | 20.82 | 21.98 | 79,336 | -0.03(-0.14%) |
May 20, 2019 | 22.65 | 23.52 | 21.53 | 22.01 | 55,710 | -0.58(-2.57%) |
May 17, 2019 | 23.00 | 23.80 | 22.15 | 22.59 | 30,900 | -0.45(-1.95%) |
May 16, 2019 | 23.94 | 24.24 | 22.93 | 23.04 | 46,757 | -0.86(-3.60%) |
May 15, 2019 | 23.58 | 25.00 | 22.50 | 23.90 | 95,946 | +0.06(+0.25%) |
May 14, 2019 | 22.00 | 24.29 | 22.00 | 23.84 | 73,524 | +1.45(+6.48%) |
May 13, 2019 | 22.89 | 24.28 | 22.00 | 22.39 | 38,200 | -0.80(-3.45%) |
May 10, 2019 | 21.77 | 23.87 | 21.16 | 23.19 | 266,100 | +1.16(+5.27%) |
May 09, 2019 | 23.00 | 23.33 | 20.60 | 22.03 | 69,418 | -1.22(-5.25%) |
May 08, 2019 | 25.00 | 25.00 | 22.51 | 23.25 | 46,963 | -2.04(-8.07%) |
May 07, 2019 | 24.56 | 25.90 | 24.56 | 25.29 | 50,015 | +0.42(+1.69%) |
May 06, 2019 | 24.59 | 25.07 | 24.40 | 24.87 | 29,492 | +0.17(+0.69%) |
May 03, 2019 | 26.11 | 26.83 | 24.60 | 24.70 | 77,500 | -1.39(-5.33%) |
May 02, 2019 | 27.23 | 27.82 | 25.56 | 26.09 | 175,541 | -1.47(-5.33%) |
May 01, 2019 | 26.37 | 27.97 | 26.36 | 27.56 | 27,451 | +1.38(+5.27%) |
Apr 30, 2019 | 26.43 | 26.51 | 25.59 | 26.18 | 286,545 | -0.40(-1.50%) |
Apr 29, 2019 | 26.85 | 27.30 | 26.40 | 26.58 | 10,744 | -0.31(-1.15%) |
Apr 26, 2019 | 26.39 | 26.92 | 26.34 | 26.89 | 15,500 | +0.61(+2.32%) |
Apr 25, 2019 | 27.01 | 27.31 | 25.93 | 26.28 | 78,006 | -0.40(-1.50%) |
Apr 24, 2019 | 27.00 | 27.52 | 25.83 | 26.68 | 32,039 | +0.71(+2.73%) |
Apr 23, 2019 | 26.53 | 27.87 | 25.82 | 25.97 | 37,711 | -0.37(-1.40%) |
Apr 22, 2019 | 26.38 | 27.25 | 25.72 | 26.34 | 23,252 | -0.03(-0.11%) |
Apr 18, 2019 | 25.76 | 28.00 | 24.67 | 26.37 | 323,000 | +0.64(+2.49%) |
Apr 17, 2019 | 26.32 | 26.95 | 25.59 | 25.73 | 171,260 | -1.17(-4.35%) |
Apr 16, 2019 | 28.20 | 29.23 | 26.77 | 26.90 | 182,082 | -1.10(-3.93%) |
Apr 15, 2019 | 26.02 | 28.50 | 25.20 | 28.00 | 154,409 | +1.88(+7.20%) |
Apr 12, 2019 | 25.35 | 26.42 | 25.35 | 26.12 | 138,500 | +0.47(+1.83%) |
Apr 11, 2019 | 26.66 | 26.71 | 25.15 | 25.65 | 810,045 | +1.35(+5.56%) |
Apr 10, 2019 | 27.22 | 27.22 | 23.81 | 24.30 | 224,150 | -2.45(-9.16%) |
Apr 09, 2019 | 28.71 | 29.50 | 26.50 | 26.75 | 83,652 | -4.50(-14.40%) |
Apr 08, 2019 | 31.40 | 31.59 | 29.68 | 31.25 | 27,445 | +0.23(+0.74%) |
Apr 05, 2019 | 31.36 | 32.52 | 29.79 | 31.02 | 59,500 | +0.06(+0.19%) |
Apr 04, 2019 | 30.48 | 31.18 | 30.00 | 30.96 | 18,849 | +0.16(+0.52%) |
Apr 03, 2019 | 30.56 | 31.16 | 30.45 | 30.80 | 19,396 | +0.98(+3.29%) |
Apr 02, 2019 | 30.83 | 31.31 | 29.80 | 29.82 | 23,070 | -0.48(-1.58%) |
Apr 01, 2019 | 31.01 | 32.84 | 30.17 | 30.30 | 36,190 | -1.17(-3.72%) |
Mar 29, 2019 | 30.68 | 32.80 | 29.76 | 31.47 | 225,600 | +1.23(+4.07%) |
Mar 28, 2019 | 28.19 | 31.02 | 27.55 | 30.24 | 292,037 | +2.50(+9.01%) |
Mar 27, 2019 | 26.84 | 28.57 | 25.89 | 27.74 | 238,742 | +1.35(+5.12%) |
Mar 26, 2019 | 24.75 | 26.87 | 24.56 | 26.39 | 222,201 | +1.93(+7.89%) |
Mar 25, 2019 | 24.69 | 24.89 | 24.05 | 24.46 | 18,219 | +0.08(+0.33%) |
Mar 22, 2019 | 25.20 | 25.47 | 24.20 | 24.38 | 27,200 | -0.81(-3.22%) |
Mar 21, 2019 | 24.64 | 26.00 | 24.40 | 25.19 | 135,927 | +0.79(+3.24%) |
Mar 20, 2019 | 25.15 | 25.31 | 24.24 | 24.40 | 9,595 | -0.55(-2.20%) |
Mar 19, 2019 | 24.75 | 25.84 | 24.75 | 24.95 | 29,539 | +0.20(+0.81%) |
Mar 18, 2019 | 25.09 | 25.98 | 24.50 | 24.75 | 13,647 | +0.05(+0.20%) |
Mar 15, 2019 | 24.91 | 26.75 | 24.70 | 24.70 | 73,500 | -0.21(-0.84%) |
Mar 14, 2019 | 25.25 | 25.31 | 23.75 | 24.91 | 14,383 | -0.62(-2.43%) |
Mar 13, 2019 | 25.29 | 25.89 | 24.80 | 25.53 | 177,616 | +0.76(+3.07%) |
Mar 12, 2019 | 25.90 | 26.48 | 23.62 | 24.77 | 122,491 | -1.14(-4.40%) |
Mar 11, 2019 | 27.46 | 28.49 | 24.74 | 25.91 | 120,168 | -1.15(-4.25%) |
Mar 08, 2019 | 28.90 | 29.04 | 26.99 | 27.06 | 26,900 | -1.52(-5.32%) |
Mar 07, 2019 | 27.56 | 29.47 | 27.56 | 28.58 | 24,451 | +1.03(+3.74%) |
Mar 06, 2019 | 27.68 | 28.80 | 27.36 | 27.55 | 59,023 | -0.46(-1.64%) |
Mar 05, 2019 | 27.20 | 28.53 | 27.00 | 28.01 | 16,462 | +0.68(+2.49%) |
Mar 04, 2019 | 28.10 | 28.47 | 26.75 | 27.33 | 19,252 | -0.32(-1.16%) |