Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.33 | 22.48 | 22.33 | 22.41 | 89,600 | -0.02(-0.09%) |
May 30, 2019 | 22.44 | 22.50 | 22.42 | 22.43 | 94,530 | -0.12(-0.51%) |
May 29, 2019 | 22.55 | 22.57 | 22.48 | 22.55 | 41,024 | -0.28(-1.23%) |
May 28, 2019 | 23.02 | 23.05 | 22.82 | 22.82 | 69,667 | -0.04(-0.17%) |
May 24, 2019 | 22.91 | 22.91 | 22.81 | 22.86 | 43,500 | +0.33(+1.46%) |
May 23, 2019 | 22.47 | 22.62 | 22.41 | 22.54 | 178,521 | -0.22(-0.95%) |
May 22, 2019 | 22.77 | 22.83 | 22.70 | 22.75 | 30,851 | -0.36(-1.56%) |
May 21, 2019 | 23.20 | 23.26 | 23.01 | 23.11 | 105,139 | -0.35(-1.48%) |
May 20, 2019 | 23.36 | 23.54 | 23.35 | 23.46 | 35,371 | +0.14(+0.60%) |
May 17, 2019 | 23.24 | 23.42 | 23.21 | 23.32 | 45,900 | +0.13(+0.56%) |
May 16, 2019 | 23.09 | 23.29 | 23.09 | 23.19 | 144,825 | -0.09(-0.39%) |
May 15, 2019 | 23.06 | 23.28 | 23.03 | 23.28 | 131,877 | +0.40(+1.75%) |
May 14, 2019 | 22.90 | 23.01 | 22.84 | 22.88 | 128,774 | -0.14(-0.61%) |
May 13, 2019 | 23.03 | 23.08 | 22.97 | 23.02 | 37,609 | -0.21(-0.90%) |
May 10, 2019 | 23.24 | 23.26 | 23.10 | 23.23 | 79,100 | -0.24(-1.02%) |
May 09, 2019 | 23.37 | 23.53 | 23.37 | 23.47 | 55,627 | +0.07(+0.30%) |
May 08, 2019 | 23.44 | 23.49 | 23.29 | 23.40 | 94,214 | -0.21(-0.89%) |
May 07, 2019 | 23.81 | 23.86 | 23.60 | 23.61 | 40,036 | -0.27(-1.13%) |
May 06, 2019 | 23.72 | 23.92 | 23.70 | 23.88 | 64,067 | -0.02(-0.08%) |
May 03, 2019 | 23.90 | 23.93 | 23.81 | 23.90 | 40,600 | +0.15(+0.63%) |
May 02, 2019 | 23.91 | 23.91 | 23.68 | 23.75 | 50,987 | -0.14(-0.59%) |
May 01, 2019 | 24.05 | 24.16 | 23.89 | 23.89 | 55,884 | -0.20(-0.83%) |
Apr 30, 2019 | 23.89 | 24.11 | 23.88 | 24.09 | 49,675 | +0.39(+1.65%) |
Apr 29, 2019 | 23.65 | 23.77 | 23.63 | 23.70 | 428,327 | -0.03(-0.13%) |
Apr 26, 2019 | 23.75 | 23.78 | 23.67 | 23.73 | 267,600 | +0.08(+0.34%) |
Apr 25, 2019 | 23.57 | 23.70 | 23.57 | 23.65 | 86,666 | +0.12(+0.51%) |
Apr 24, 2019 | 23.42 | 23.68 | 23.42 | 23.53 | 58,416 | -0.34(-1.42%) |
Apr 23, 2019 | 23.63 | 23.94 | 23.59 | 23.87 | 87,407 | -0.89(-3.61%) |
Apr 22, 2019 | 24.70 | 24.89 | 24.69 | 24.77 | 27,519 | +0.07(+0.28%) |
Apr 18, 2019 | 24.71 | 24.88 | 24.65 | 24.70 | 46,000 | -0.23(-0.90%) |
Apr 17, 2019 | 24.80 | 24.94 | 24.80 | 24.92 | 45,798 | -0.08(-0.32%) |
Apr 16, 2019 | 25.11 | 25.16 | 25.00 | 25.00 | 41,836 | -0.20(-0.79%) |
Apr 15, 2019 | 25.06 | 25.27 | 24.97 | 25.20 | 62,655 | +0.45(+1.82%) |
Apr 12, 2019 | 24.87 | 24.89 | 24.74 | 24.75 | 56,800 | -1.04(-4.03%) |
Apr 11, 2019 | 25.96 | 25.96 | 25.77 | 25.79 | 23,053 | -0.39(-1.51%) |
Apr 10, 2019 | 26.04 | 26.19 | 25.97 | 26.18 | 153,518 | +0.31(+1.22%) |
Apr 09, 2019 | 25.96 | 26.00 | 25.75 | 25.87 | 36,143 | -0.04(-0.14%) |
Apr 08, 2019 | 26.08 | 26.08 | 25.86 | 25.91 | 20,217 | +0.01(+0.02%) |
Apr 05, 2019 | 25.82 | 25.91 | 25.82 | 25.90 | 18,700 | -0.20(-0.75%) |
Apr 04, 2019 | 26.00 | 26.16 | 26.00 | 26.09 | 42,987 | +0.08(+0.33%) |
Apr 03, 2019 | 25.88 | 26.07 | 25.88 | 26.01 | 33,438 | -0.02(-0.10%) |
Apr 02, 2019 | 25.88 | 26.06 | 25.88 | 26.04 | 37,449 | -0.24(-0.91%) |
Apr 01, 2019 | 26.57 | 26.57 | 26.20 | 26.27 | 37,906 | -0.30(-1.13%) |
Mar 29, 2019 | 26.36 | 26.63 | 26.36 | 26.57 | 32,500 | +0.11(+0.42%) |
Mar 28, 2019 | 26.66 | 26.76 | 26.40 | 26.46 | 38,615 | -0.48(-1.76%) |
Mar 27, 2019 | 26.67 | 26.95 | 26.66 | 26.94 | 60,285 | +0.53(+2.01%) |
Mar 26, 2019 | 26.63 | 26.63 | 26.34 | 26.41 | 62,178 | -0.03(-0.11%) |
Mar 25, 2019 | 26.55 | 26.57 | 26.37 | 26.44 | 52,130 | -0.14(-0.53%) |
Mar 22, 2019 | 26.64 | 26.75 | 26.54 | 26.58 | 38,500 | -0.35(-1.30%) |
Mar 21, 2019 | 26.79 | 26.93 | 26.77 | 26.93 | 46,931 | +0.05(+0.19%) |
Mar 20, 2019 | 26.78 | 26.95 | 26.66 | 26.88 | 96,353 | +0.28(+1.05%) |
Mar 19, 2019 | 26.89 | 26.91 | 26.54 | 26.60 | 25,287 | -0.01(-0.04%) |
Mar 18, 2019 | 26.35 | 26.65 | 26.34 | 26.61 | 56,153 | +0.65(+2.50%) |
Mar 15, 2019 | 25.91 | 26.08 | 25.90 | 25.96 | 38,700 | +0.45(+1.76%) |
Mar 14, 2019 | 25.51 | 25.55 | 25.47 | 25.51 | 58,209 | -0.05(-0.22%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.33 | 25.57 | 72,227 | +0.35(+1.37%) |
Mar 12, 2019 | 25.17 | 25.27 | 25.15 | 25.22 | 38,580 | +0.15(+0.60%) |
Mar 11, 2019 | 24.95 | 25.08 | 24.95 | 25.07 | 53,761 | +0.09(+0.38%) |
Mar 08, 2019 | 25.02 | 25.10 | 24.96 | 24.98 | 62,800 | -0.02(-0.10%) |
Mar 07, 2019 | 25.11 | 25.18 | 24.98 | 25.00 | 94,160 | -0.62(-2.42%) |
Mar 06, 2019 | 25.57 | 25.66 | 25.57 | 25.62 | 77,406 | +0.04(+0.16%) |
Mar 05, 2019 | 25.51 | 25.61 | 25.50 | 25.58 | 69,786 | +0.39(+1.57%) |
Mar 04, 2019 | 25.15 | 25.23 | 25.07 | 25.18 | 109,554 | +0.18(+0.74%) |