Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.18 | 19.35 | 19.02 | 19.07 | 296,500 | -0.43(-2.21%) |
May 30, 2019 | 20.17 | 20.17 | 19.22 | 19.50 | 322,903 | -0.48(-2.40%) |
May 29, 2019 | 20.31 | 20.40 | 19.98 | 19.98 | 236,302 | -0.61(-2.96%) |
May 28, 2019 | 20.79 | 20.99 | 20.42 | 20.59 | 232,287 | -0.14(-0.68%) |
May 24, 2019 | 20.70 | 21.48 | 20.50 | 20.73 | 266,900 | +0.13(+0.63%) |
May 23, 2019 | 20.51 | 20.88 | 20.22 | 20.60 | 320,284 | -0.17(-0.82%) |
May 22, 2019 | 21.08 | 21.28 | 20.29 | 20.77 | 280,245 | -0.35(-1.66%) |
May 21, 2019 | 20.58 | 21.12 | 20.26 | 21.12 | 360,507 | +0.52(+2.52%) |
May 20, 2019 | 20.51 | 21.01 | 20.28 | 20.60 | 409,276 | -0.12(-0.58%) |
May 17, 2019 | 20.41 | 21.06 | 20.12 | 20.72 | 448,900 | +0.04(+0.19%) |
May 16, 2019 | 21.64 | 22.28 | 20.66 | 20.68 | 430,735 | -0.91(-4.21%) |
May 15, 2019 | 20.25 | 21.71 | 20.19 | 21.59 | 486,035 | +1.09(+5.32%) |
May 14, 2019 | 20.90 | 21.05 | 20.36 | 20.50 | 401,778 | -0.31(-1.49%) |
May 13, 2019 | 21.64 | 21.88 | 20.62 | 20.81 | 666,096 | -1.50(-6.72%) |
May 10, 2019 | 22.23 | 22.91 | 21.66 | 22.31 | 248,100 | -0.07(-0.31%) |
May 09, 2019 | 23.13 | 23.86 | 22.27 | 22.38 | 422,405 | -1.15(-4.89%) |
May 08, 2019 | 23.49 | 23.90 | 23.05 | 23.53 | 231,090 | +0.03(+0.13%) |
May 07, 2019 | 24.15 | 24.44 | 23.13 | 23.50 | 324,686 | -1.01(-4.12%) |
May 06, 2019 | 24.00 | 24.94 | 23.93 | 24.51 | 281,191 | -0.12(-0.49%) |
May 03, 2019 | 24.39 | 24.73 | 23.64 | 24.63 | 325,800 | +0.40(+1.65%) |
May 02, 2019 | 23.74 | 24.47 | 23.62 | 24.23 | 257,508 | +0.42(+1.76%) |
May 01, 2019 | 24.51 | 24.51 | 23.76 | 23.81 | 457,267 | -0.66(-2.70%) |
Apr 30, 2019 | 24.91 | 24.91 | 24.10 | 24.47 | 495,989 | -0.01(-0.04%) |
Apr 29, 2019 | 24.71 | 24.94 | 24.20 | 24.48 | 305,761 | -0.23(-0.93%) |
Apr 26, 2019 | 24.34 | 24.93 | 24.00 | 24.71 | 282,400 | +0.44(+1.81%) |
Apr 25, 2019 | 24.14 | 24.63 | 23.89 | 24.27 | 465,449 | +0.09(+0.37%) |
Apr 24, 2019 | 24.28 | 25.06 | 24.01 | 24.18 | 332,299 | -0.12(-0.49%) |
Apr 23, 2019 | 24.83 | 24.83 | 23.76 | 24.30 | 676,708 | -0.54(-2.17%) |
Apr 22, 2019 | 25.18 | 25.18 | 24.59 | 24.84 | 320,240 | -0.33(-1.31%) |
Apr 18, 2019 | 26.29 | 26.64 | 24.76 | 25.17 | 481,100 | -1.03(-3.93%) |
Apr 17, 2019 | 26.89 | 26.93 | 25.48 | 26.20 | 355,167 | -0.58(-2.17%) |
Apr 16, 2019 | 27.43 | 27.43 | 26.55 | 26.78 | 278,550 | -0.49(-1.80%) |
Apr 15, 2019 | 26.99 | 28.06 | 26.68 | 27.27 | 290,082 | -0.62(-2.22%) |
Apr 12, 2019 | 27.92 | 28.75 | 26.58 | 27.89 | 271,900 | +0.33(+1.20%) |
Apr 11, 2019 | 28.22 | 28.43 | 27.39 | 27.56 | 315,580 | -0.58(-2.06%) |
Apr 10, 2019 | 28.00 | 28.86 | 27.76 | 28.14 | 418,042 | +0.25(+0.90%) |
Apr 09, 2019 | 27.94 | 28.69 | 27.74 | 27.89 | 394,325 | -0.02(-0.07%) |
Apr 08, 2019 | 27.10 | 27.99 | 26.31 | 27.91 | 909,153 | +0.82(+3.03%) |
Apr 05, 2019 | 26.09 | 27.28 | 25.83 | 27.09 | 567,300 | +1.15(+4.43%) |
Apr 04, 2019 | 26.57 | 27.46 | 25.71 | 25.94 | 501,667 | -0.63(-2.37%) |
Apr 03, 2019 | 25.73 | 26.93 | 25.70 | 26.57 | 515,490 | +0.93(+3.63%) |
Apr 02, 2019 | 24.06 | 25.66 | 23.55 | 25.64 | 623,145 | +1.52(+6.30%) |
Apr 01, 2019 | 23.35 | 24.25 | 23.22 | 24.12 | 418,058 | +0.90(+3.88%) |
Mar 29, 2019 | 22.57 | 23.43 | 22.45 | 23.22 | 377,300 | +0.85(+3.80%) |
Mar 28, 2019 | 21.18 | 22.72 | 20.96 | 22.37 | 326,695 | +1.32(+6.27%) |
Mar 27, 2019 | 21.05 | 21.60 | 20.34 | 21.05 | 301,481 | -0.05(-0.24%) |
Mar 26, 2019 | 20.68 | 21.16 | 20.56 | 21.10 | 278,829 | +0.60(+2.93%) |
Mar 25, 2019 | 19.48 | 21.07 | 19.29 | 20.50 | 591,873 | +1.05(+5.40%) |
Mar 22, 2019 | 20.19 | 20.81 | 19.34 | 19.45 | 490,500 | -0.87(-4.28%) |
Mar 21, 2019 | 21.84 | 22.40 | 19.89 | 20.32 | 1,665,323 | -1.54(-7.04%) |
Mar 20, 2019 | 22.22 | 23.00 | 21.79 | 21.86 | 540,338 | -0.35(-1.58%) |
Mar 19, 2019 | 24.40 | 24.40 | 22.12 | 22.21 | 408,426 | -2.23(-9.12%) |
Mar 18, 2019 | 24.43 | 24.79 | 23.94 | 24.44 | 252,561 | +0.02(+0.08%) |
Mar 15, 2019 | 24.24 | 24.96 | 23.92 | 24.42 | 748,900 | -0.23(-0.93%) |
Mar 14, 2019 | 24.37 | 25.05 | 24.33 | 24.65 | 584,624 | +0.28(+1.15%) |
Mar 13, 2019 | 23.38 | 24.74 | 22.88 | 24.37 | 1,195,470 | +2.17(+9.77%) |
Mar 12, 2019 | 21.98 | 23.09 | 21.95 | 22.20 | 441,724 | +0.39(+1.79%) |
Mar 11, 2019 | 20.71 | 21.88 | 20.62 | 21.81 | 261,111 | +1.20(+5.82%) |
Mar 08, 2019 | 20.50 | 20.98 | 20.44 | 20.61 | 139,600 | -0.19(-0.91%) |
Mar 07, 2019 | 20.59 | 21.13 | 20.03 | 20.80 | 163,329 | +0.29(+1.41%) |
Mar 06, 2019 | 21.80 | 22.00 | 20.44 | 20.51 | 422,906 | -1.26(-5.79%) |
Mar 05, 2019 | 21.78 | 22.38 | 21.42 | 21.77 | 266,345 | -0.24(-1.09%) |
Mar 04, 2019 | 23.12 | 23.28 | 21.39 | 22.01 | 391,895 | -0.87(-3.80%) |