Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.52 | 24.82 | 21.93 | 22.39 | 55,964 | -0.35(-1.54%) |
May 30, 2019 | 22.71 | 22.89 | 22.31 | 22.74 | 63,151 | +0.00(+0.00%) |
May 29, 2019 | 22.69 | 22.82 | 22.21 | 22.74 | 83,816 | -0.01(-0.04%) |
May 28, 2019 | 23.06 | 23.47 | 22.72 | 22.75 | 102,430 | -0.31(-1.34%) |
May 24, 2019 | 23.42 | 23.53 | 22.89 | 23.06 | 30,798 | -0.18(-0.79%) |
May 23, 2019 | 23.42 | 23.62 | 22.97 | 23.24 | 127,382 | -0.34(-1.45%) |
May 22, 2019 | 23.58 | 23.82 | 23.43 | 23.58 | 47,988 | -0.13(-0.53%) |
May 21, 2019 | 23.76 | 23.84 | 23.54 | 23.71 | 118,545 | +0.00(+0.00%) |
May 20, 2019 | 23.53 | 23.79 | 23.50 | 23.71 | 77,543 | +0.08(+0.35%) |
May 17, 2019 | 23.53 | 24.13 | 23.53 | 23.62 | 72,381 | -0.08(-0.35%) |
May 16, 2019 | 23.91 | 24.42 | 23.57 | 23.71 | 85,948 | -0.19(-0.80%) |
May 15, 2019 | 23.57 | 24.03 | 23.53 | 23.90 | 79,054 | +0.04(+0.18%) |
May 14, 2019 | 23.46 | 23.91 | 23.19 | 23.86 | 51,246 | +0.46(+1.96%) |
May 13, 2019 | 23.81 | 23.81 | 22.90 | 23.40 | 52,273 | -0.90(-3.71%) |
May 10, 2019 | 24.12 | 24.68 | 23.75 | 24.30 | 45,058 | +0.05(+0.21%) |
May 09, 2019 | 24.22 | 24.30 | 23.79 | 24.25 | 29,787 | -0.13(-0.51%) |
May 08, 2019 | 25.28 | 25.28 | 24.24 | 24.37 | 101,492 | -0.94(-3.72%) |
May 07, 2019 | 25.12 | 25.61 | 25.12 | 25.32 | 97,559 | +0.02(+0.07%) |
May 06, 2019 | 25.47 | 25.75 | 25.03 | 25.30 | 57,624 | -0.65(-2.51%) |
May 03, 2019 | 25.28 | 26.05 | 25.28 | 25.95 | 46,017 | +0.63(+2.47%) |
May 02, 2019 | 24.89 | 25.33 | 24.58 | 25.33 | 65,081 | +0.41(+1.64%) |
May 01, 2019 | 24.92 | 25.07 | 24.37 | 24.92 | 45,221 | +0.04(+0.17%) |
Apr 30, 2019 | 25.73 | 25.73 | 24.79 | 24.88 | 67,030 | -0.62(-2.42%) |
Apr 29, 2019 | 24.32 | 25.56 | 24.22 | 25.49 | 96,948 | +1.27(+5.24%) |
Apr 26, 2019 | 23.65 | 24.41 | 23.51 | 24.22 | 77,654 | +0.77(+3.27%) |
Apr 25, 2019 | 23.52 | 23.57 | 23.08 | 23.46 | 76,206 | -0.10(-0.42%) |
Apr 24, 2019 | 23.97 | 24.57 | 23.47 | 23.56 | 141,586 | -0.15(-0.63%) |
Apr 23, 2019 | 23.85 | 24.27 | 23.60 | 23.71 | 95,806 | +0.08(+0.35%) |
Apr 22, 2019 | 23.39 | 23.70 | 23.08 | 23.62 | 134,451 | +0.23(+0.96%) |
Apr 18, 2019 | 23.39 | 23.50 | 22.97 | 23.40 | 65,670 | -0.14(-0.60%) |
Apr 17, 2019 | 23.38 | 23.64 | 22.21 | 23.54 | 177,988 | -1.68(-6.65%) |
Apr 16, 2019 | 24.96 | 25.45 | 24.83 | 25.22 | 60,262 | +0.38(+1.51%) |
Apr 15, 2019 | 24.89 | 25.66 | 24.69 | 24.84 | 55,493 | +0.03(+0.13%) |
Apr 12, 2019 | 25.38 | 25.92 | 24.66 | 24.81 | 37,868 | -0.38(-1.52%) |
Apr 11, 2019 | 24.69 | 25.62 | 24.12 | 25.19 | 73,294 | +0.49(+1.99%) |
Apr 10, 2019 | 24.08 | 24.73 | 23.84 | 24.70 | 79,791 | +0.68(+2.85%) |
Apr 09, 2019 | 24.34 | 24.73 | 23.90 | 24.02 | 82,745 | -0.26(-1.07%) |
Apr 08, 2019 | 24.55 | 24.79 | 24.08 | 24.27 | 31,066 | -0.30(-1.22%) |
Apr 05, 2019 | 24.68 | 24.97 | 24.37 | 24.57 | 69,984 | -0.08(-0.34%) |
Apr 04, 2019 | 24.24 | 24.68 | 24.06 | 24.66 | 51,700 | +0.41(+1.69%) |
Apr 03, 2019 | 24.45 | 24.47 | 24.07 | 24.25 | 95,033 | +0.01(+0.03%) |
Apr 02, 2019 | 23.97 | 24.31 | 23.81 | 24.24 | 35,118 | +0.26(+1.08%) |
Apr 01, 2019 | 24.41 | 24.45 | 23.78 | 23.98 | 107,887 | -0.08(-0.31%) |
Mar 29, 2019 | 24.02 | 24.83 | 23.96 | 24.06 | 142,007 | +0.19(+0.80%) |
Mar 28, 2019 | 24.25 | 24.55 | 23.71 | 23.87 | 31,369 | -0.32(-1.31%) |
Mar 27, 2019 | 23.82 | 24.27 | 23.52 | 24.18 | 35,335 | +0.38(+1.58%) |
Mar 26, 2019 | 22.98 | 23.81 | 22.86 | 23.81 | 45,926 | +0.82(+3.56%) |
Mar 25, 2019 | 22.13 | 23.11 | 21.78 | 22.99 | 43,847 | +0.98(+4.47%) |
Mar 22, 2019 | 23.19 | 23.33 | 21.89 | 22.00 | 38,108 | -1.15(-4.97%) |
Mar 21, 2019 | 22.90 | 23.73 | 22.90 | 23.16 | 43,391 | +0.21(+0.91%) |
Mar 20, 2019 | 23.63 | 23.69 | 22.67 | 22.95 | 36,171 | -0.68(-2.90%) |
Mar 19, 2019 | 24.34 | 24.38 | 23.62 | 23.63 | 23,299 | -0.69(-2.85%) |
Mar 18, 2019 | 24.18 | 24.40 | 23.80 | 24.32 | 43,504 | +0.13(+0.55%) |
Mar 15, 2019 | 24.80 | 24.84 | 23.91 | 24.19 | 122,713 | -0.53(-2.16%) |
Mar 14, 2019 | 25.21 | 25.24 | 24.64 | 24.73 | 18,709 | -0.48(-1.91%) |
Mar 13, 2019 | 25.32 | 25.73 | 25.00 | 25.21 | 23,158 | +0.01(+0.03%) |
Mar 12, 2019 | 25.34 | 25.45 | 24.87 | 25.20 | 26,396 | -0.05(-0.20%) |
Mar 11, 2019 | 24.95 | 25.41 | 24.65 | 25.25 | 38,104 | +0.32(+1.30%) |
Mar 08, 2019 | 24.68 | 25.01 | 24.41 | 24.92 | 20,595 | +0.23(+0.94%) |
Mar 07, 2019 | 25.03 | 25.03 | 24.56 | 24.69 | 26,441 | -0.36(-1.43%) |
Mar 06, 2019 | 25.84 | 25.84 | 24.81 | 25.05 | 33,024 | -0.77(-2.99%) |
Mar 05, 2019 | 26.00 | 26.21 | 25.75 | 25.82 | 15,784 | -0.18(-0.70%) |
Mar 04, 2019 | 26.39 | 26.49 | 25.73 | 26.00 | 141,699 | -0.38(-1.45%) |