Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.91 | 21.95 | 21.88 | 21.90 | 18,437 | -0.27(-1.22%) |
May 30, 2019 | 22.01 | 22.21 | 22.01 | 22.17 | 16,925 | +0.05(+0.23%) |
May 29, 2019 | 22.07 | 22.12 | 22.00 | 22.12 | 12,172 | -0.07(-0.32%) |
May 28, 2019 | 22.37 | 22.38 | 22.19 | 22.19 | 3,847 | -0.21(-0.94%) |
May 27, 2019 | 22.15 | 22.40 | 22.14 | 22.40 | 20,223 | +0.31(+1.40%) |
May 24, 2019 | 22.22 | 22.37 | 22.09 | 22.09 | 8,044 | -0.08(-0.36%) |
May 23, 2019 | 22.16 | 22.38 | 22.08 | 22.17 | 51,192 | -0.47(-2.08%) |
May 22, 2019 | 22.84 | 22.84 | 22.60 | 22.64 | 44,116 | -0.35(-1.52%) |
May 21, 2019 | 23.43 | 23.43 | 22.84 | 22.99 | 33,692 | -0.37(-1.58%) |
May 17, 2019 | 23.36 | 23.36 | 23.36 | 0 | -0.91(-3.75%) | |
May 16, 2019 | 24.50 | 24.50 | 24.10 | 24.27 | 38,122 | +0.15(+0.62%) |
May 15, 2019 | 23.90 | 24.19 | 23.85 | 24.12 | 10,055 | +0.17(+0.71%) |
May 14, 2019 | 24.26 | 24.26 | 23.58 | 23.95 | 9,640 | +0.54(+2.31%) |
May 13, 2019 | 23.51 | 23.74 | 23.35 | 23.41 | 33,933 | -0.86(-3.54%) |
May 10, 2019 | 24.26 | 24.35 | 23.93 | 24.27 | 12,503 | -0.14(-0.57%) |
May 09, 2019 | 24.33 | 24.46 | 23.89 | 24.41 | 52,705 | -0.23(-0.93%) |
May 08, 2019 | 24.59 | 24.71 | 24.49 | 24.64 | 14,561 | +0.03(+0.12%) |
May 07, 2019 | 25.41 | 25.41 | 24.60 | 24.61 | 17,677 | -0.92(-3.60%) |
May 06, 2019 | 25.00 | 25.54 | 25.00 | 25.53 | 47,535 | -0.72(-2.74%) |
May 03, 2019 | 26.06 | 26.25 | 26.06 | 26.25 | 6,516 | +0.41(+1.59%) |
May 02, 2019 | 25.95 | 25.95 | 25.84 | 25.84 | 1,762 | +0.01(+0.04%) |
May 01, 2019 | 26.00 | 26.07 | 25.83 | 25.83 | 3,729 | +0.03(+0.12%) |
Apr 30, 2019 | 25.95 | 26.00 | 25.80 | 25.80 | 4,488 | -0.09(-0.35%) |
Apr 29, 2019 | 25.75 | 25.92 | 25.75 | 25.89 | 4,770 | +0.15(+0.58%) |
Apr 26, 2019 | 25.88 | 25.88 | 25.59 | 25.74 | 2,910 | -0.04(-0.16%) |
Apr 25, 2019 | 25.77 | 25.79 | 25.49 | 25.78 | 17,051 | +0.02(+0.08%) |
Apr 24, 2019 | 26.04 | 26.04 | 25.71 | 25.76 | 20,601 | -0.24(-0.92%) |
Apr 23, 2019 | 25.70 | 26.04 | 25.70 | 26.00 | 4,019 | +0.32(+1.25%) |
Apr 22, 2019 | 25.72 | 25.72 | 25.59 | 25.68 | 7,073 | -0.12(-0.47%) |
Apr 18, 2019 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Apr 17, 2019 | 25.88 | 25.88 | 25.63 | 25.67 | 3,570 | +0.01(+0.04%) |
Apr 16, 2019 | 25.64 | 25.70 | 25.57 | 25.66 | 22,283 | +0.22(+0.86%) |
Apr 15, 2019 | 25.76 | 25.76 | 25.41 | 25.44 | 27,300 | -0.54(-2.08%) |
Apr 12, 2019 | 25.92 | 26.08 | 25.91 | 25.98 | 16,869 | +0.24(+0.93%) |
Apr 11, 2019 | 25.86 | 25.95 | 25.74 | 25.74 | 5,306 | -0.27(-1.04%) |
Apr 10, 2019 | 26.08 | 26.12 | 25.96 | 26.01 | 10,112 | -0.19(-0.73%) |
Apr 09, 2019 | 26.29 | 26.29 | 26.17 | 26.20 | 6,247 | -0.09(-0.34%) |
Apr 08, 2019 | 26.33 | 26.33 | 26.15 | 26.29 | 6,169 | -0.16(-0.60%) |
Apr 05, 2019 | 26.26 | 26.50 | 26.25 | 26.45 | 16,783 | +0.45(+1.73%) |
Apr 04, 2019 | 26.05 | 26.06 | 25.95 | 26.00 | 8,320 | +0.09(+0.35%) |
Apr 03, 2019 | 25.88 | 26.02 | 25.86 | 25.91 | 19,260 | +0.19(+0.74%) |
Apr 02, 2019 | 25.75 | 25.76 | 25.70 | 25.72 | 3,470 | -0.05(-0.19%) |
Apr 01, 2019 | 25.69 | 25.85 | 25.61 | 25.77 | 17,303 | +0.40(+1.58%) |
Mar 29, 2019 | 25.28 | 25.38 | 25.12 | 25.37 | 6,947 | +0.37(+1.48%) |
Mar 28, 2019 | 25.00 | 25.03 | 24.85 | 25.00 | 3,565 | +0.10(+0.40%) |
Mar 27, 2019 | 24.94 | 24.94 | 24.78 | 24.90 | 17,453 | +0.20(+0.81%) |
Mar 26, 2019 | 24.81 | 24.92 | 24.68 | 24.70 | 7,146 | -0.09(-0.36%) |
Mar 25, 2019 | 24.41 | 24.79 | 24.41 | 24.79 | 10,750 | +0.12(+0.49%) |
Mar 22, 2019 | 25.37 | 25.37 | 24.67 | 24.67 | 8,305 | -0.74(-2.91%) |
Mar 21, 2019 | 25.01 | 25.41 | 25.01 | 25.41 | 2,339 | -0.11(-0.43%) |
Mar 19, 2019 | 25.55 | 25.57 | 25.38 | 25.52 | 4,841 | +0.06(+0.24%) |
Mar 18, 2019 | 25.59 | 25.59 | 25.41 | 25.46 | 9,247 | +0.21(+0.83%) |
Mar 15, 2019 | 25.05 | 25.33 | 25.05 | 25.25 | 6,250 | +0.33(+1.32%) |
Mar 14, 2019 | 25.08 | 25.08 | 24.82 | 24.92 | 3,206 | -0.08(-0.32%) |
Mar 13, 2019 | 25.10 | 25.13 | 24.93 | 25.00 | 11,321 | -0.10(-0.40%) |
Mar 12, 2019 | 25.32 | 25.32 | 25.10 | 25.10 | 2,303 | -0.03(-0.12%) |
Mar 11, 2019 | 24.92 | 25.19 | 24.82 | 25.13 | 15,494 | +0.73(+2.99%) |
Mar 08, 2019 | 24.00 | 24.49 | 24.00 | 24.40 | 58,159 | -0.42(-1.69%) |
Mar 07, 2019 | 25.39 | 25.39 | 24.74 | 24.82 | 27,896 | -0.71(-2.78%) |
Mar 06, 2019 | 25.75 | 25.75 | 25.50 | 25.53 | 19,578 | -0.14(-0.55%) |
Mar 05, 2019 | 25.30 | 25.76 | 25.30 | 25.67 | 44,781 | +0.51(+2.03%) |
Mar 04, 2019 | 25.36 | 25.36 | 24.92 | 25.16 | 27,089 | +0.12(+0.48%) |