Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.94 | 20.45 | 19.73 | 19.97 | 760,936 | -0.27(-1.33%) |
May 30, 2019 | 20.88 | 21.94 | 19.99 | 20.24 | 933,004 | -0.73(-3.48%) |
May 29, 2019 | 20.75 | 21.22 | 20.43 | 20.97 | 877,267 | +0.07(+0.32%) |
May 28, 2019 | 22.34 | 22.70 | 20.66 | 20.91 | 1,807,740 | -1.63(-7.24%) |
May 24, 2019 | 22.64 | 22.75 | 22.14 | 22.54 | 441,280 | +0.04(+0.16%) |
May 23, 2019 | 22.83 | 23.02 | 22.37 | 22.50 | 484,763 | -0.52(-2.25%) |
May 22, 2019 | 23.30 | 23.45 | 23.00 | 23.02 | 552,441 | -0.21(-0.90%) |
May 21, 2019 | 23.34 | 23.79 | 23.06 | 23.23 | 741,490 | -0.06(-0.27%) |
May 20, 2019 | 23.11 | 23.53 | 22.73 | 23.29 | 517,016 | +0.05(+0.23%) |
May 17, 2019 | 23.33 | 23.75 | 23.21 | 23.24 | 852,945 | -0.13(-0.57%) |
May 16, 2019 | 23.18 | 23.83 | 23.09 | 23.37 | 791,202 | +0.19(+0.80%) |
May 15, 2019 | 22.84 | 23.28 | 22.48 | 23.18 | 887,666 | +0.19(+0.85%) |
May 14, 2019 | 23.67 | 23.75 | 22.17 | 22.99 | 1,712,137 | -1.14(-4.73%) |
May 13, 2019 | 24.40 | 24.45 | 23.94 | 24.13 | 425,068 | -0.59(-2.40%) |
May 10, 2019 | 24.33 | 24.96 | 24.06 | 24.72 | 398,779 | +0.34(+1.42%) |
May 09, 2019 | 24.81 | 24.95 | 23.93 | 24.38 | 538,849 | -0.62(-2.48%) |
May 08, 2019 | 25.62 | 25.78 | 24.93 | 25.00 | 485,952 | -0.71(-2.77%) |
May 07, 2019 | 25.53 | 25.78 | 25.19 | 25.71 | 465,236 | +0.16(+0.62%) |
May 06, 2019 | 25.17 | 25.73 | 25.13 | 25.55 | 612,719 | +0.22(+0.87%) |
May 03, 2019 | 25.26 | 25.67 | 25.18 | 25.33 | 943,371 | +0.23(+0.90%) |
May 02, 2019 | 24.39 | 25.36 | 24.36 | 25.10 | 619,044 | +0.72(+2.96%) |
May 01, 2019 | 24.71 | 24.95 | 24.36 | 24.38 | 1,321,260 | -0.39(-1.57%) |
Apr 30, 2019 | 24.92 | 25.10 | 24.63 | 24.77 | 546,466 | -0.15(-0.62%) |
Apr 29, 2019 | 25.44 | 25.45 | 24.68 | 24.93 | 674,374 | -0.51(-2.00%) |
Apr 26, 2019 | 24.89 | 25.66 | 24.89 | 25.44 | 518,594 | +0.68(+2.73%) |
Apr 25, 2019 | 24.98 | 25.07 | 24.44 | 24.76 | 454,021 | -0.34(-1.36%) |
Apr 24, 2019 | 24.63 | 25.31 | 24.63 | 25.10 | 691,753 | +0.55(+2.23%) |
Apr 23, 2019 | 24.13 | 24.80 | 24.11 | 24.55 | 622,037 | +0.61(+2.57%) |
Apr 22, 2019 | 24.04 | 24.40 | 23.65 | 23.94 | 729,278 | -0.11(-0.48%) |
Apr 18, 2019 | 23.76 | 24.15 | 23.76 | 24.05 | 517,464 | +0.26(+1.08%) |
Apr 17, 2019 | 23.75 | 23.93 | 23.58 | 23.79 | 615,196 | +0.19(+0.79%) |
Apr 16, 2019 | 23.56 | 24.00 | 23.50 | 23.61 | 892,305 | +0.03(+0.11%) |
Apr 15, 2019 | 23.59 | 23.79 | 23.07 | 23.58 | 975,292 | +0.10(+0.41%) |
Apr 12, 2019 | 24.05 | 24.33 | 23.25 | 23.48 | 787,838 | -0.50(-2.08%) |
Apr 11, 2019 | 24.83 | 25.15 | 23.72 | 23.98 | 772,866 | -0.69(-2.80%) |
Apr 10, 2019 | 24.78 | 24.84 | 24.11 | 24.67 | 923,240 | +0.03(+0.11%) |
Apr 09, 2019 | 25.46 | 25.70 | 24.51 | 24.65 | 965,548 | -0.97(-3.78%) |
Apr 08, 2019 | 25.61 | 25.71 | 25.47 | 25.62 | 503,662 | +0.01(+0.03%) |
Apr 05, 2019 | 25.44 | 25.83 | 25.11 | 25.61 | 420,708 | +0.17(+0.68%) |
Apr 04, 2019 | 25.07 | 25.47 | 24.84 | 25.44 | 615,346 | +0.37(+1.46%) |
Apr 03, 2019 | 25.48 | 25.61 | 24.73 | 25.07 | 761,581 | -0.41(-1.61%) |
Apr 02, 2019 | 25.53 | 25.99 | 25.13 | 25.48 | 522,451 | +0.01(+0.03%) |
Apr 01, 2019 | 25.60 | 25.90 | 25.37 | 25.47 | 818,956 | -0.07(-0.26%) |
Mar 29, 2019 | 24.91 | 25.68 | 23.86 | 25.54 | 1,726,236 | +0.54(+2.18%) |
Mar 28, 2019 | 25.82 | 26.10 | 24.91 | 24.99 | 892,599 | -0.83(-3.22%) |
Mar 27, 2019 | 25.78 | 26.19 | 25.72 | 25.82 | 656,064 | +0.01(+0.05%) |
Mar 26, 2019 | 25.52 | 25.96 | 25.26 | 25.81 | 555,248 | +0.41(+1.62%) |
Mar 25, 2019 | 25.08 | 25.63 | 25.08 | 25.40 | 729,879 | +0.32(+1.29%) |
Mar 22, 2019 | 25.20 | 25.44 | 24.94 | 25.08 | 480,163 | -0.19(-0.77%) |
Mar 21, 2019 | 25.24 | 25.50 | 25.01 | 25.27 | 732,337 | +0.00(+0.02%) |
Mar 20, 2019 | 25.44 | 25.64 | 24.93 | 25.27 | 841,447 | -0.26(-1.02%) |
Mar 19, 2019 | 26.54 | 26.61 | 25.48 | 25.53 | 824,746 | -1.00(-3.78%) |
Mar 18, 2019 | 26.39 | 26.57 | 26.24 | 26.53 | 940,276 | +0.61(+2.35%) |
Mar 15, 2019 | 26.05 | 26.54 | 25.86 | 25.92 | 1,045,101 | -0.02(-0.09%) |
Mar 14, 2019 | 26.54 | 26.74 | 25.77 | 25.94 | 944,673 | -0.50(-1.91%) |
Mar 13, 2019 | 26.05 | 26.68 | 25.78 | 26.45 | 1,160,670 | +0.32(+1.22%) |
Mar 12, 2019 | 26.27 | 26.47 | 25.28 | 26.13 | 1,641,541 | -0.13(-0.49%) |
Mar 11, 2019 | 25.74 | 26.99 | 25.34 | 26.26 | 2,779,650 | +0.48(+1.87%) |
Mar 08, 2019 | 24.47 | 26.02 | 22.35 | 25.78 | 12,241,226 | -4.42(-14.65%) |
Mar 07, 2019 | 29.84 | 31.01 | 29.48 | 30.20 | 1,036,856 | +0.33(+1.11%) |
Mar 06, 2019 | 29.70 | 30.21 | 29.05 | 29.87 | 1,045,994 | +0.27(+0.90%) |
Mar 05, 2019 | 30.11 | 30.46 | 29.24 | 29.60 | 633,322 | -0.51(-1.70%) |
Mar 04, 2019 | 29.91 | 30.29 | 29.48 | 30.12 | 909,253 | +0.19(+0.64%) |