Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.40 | 25.42 | 24.01 | 24.44 | 1,900 | +0.36(+1.50%) |
May 30, 2019 | 24.56 | 24.68 | 24.00 | 24.08 | 3,733 | +0.04(+0.17%) |
May 29, 2019 | 24.20 | 24.28 | 24.00 | 24.04 | 2,241 | +0.04(+0.17%) |
May 28, 2019 | 23.72 | 24.24 | 23.72 | 24.00 | 2,685 | +0.56(+2.39%) |
May 24, 2019 | 24.60 | 24.60 | 23.32 | 23.44 | 750 | -1.04(-4.25%) |
May 23, 2019 | 24.56 | 24.76 | 23.48 | 24.48 | 5,197 | +0.48(+2.00%) |
May 22, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 270 | -0.48(-1.96%) |
May 21, 2019 | 24.36 | 24.92 | 24.00 | 24.48 | 851 | +0.12(+0.49%) |
May 20, 2019 | 24.04 | 24.80 | 24.00 | 24.36 | 2,731 | +0.28(+1.16%) |
May 17, 2019 | 24.44 | 25.40 | 24.08 | 24.08 | 2,525 | -1.32(-5.20%) |
May 16, 2019 | 23.56 | 25.40 | 23.56 | 25.40 | 3,771 | +2.20(+9.48%) |
May 15, 2019 | 23.64 | 23.64 | 23.16 | 23.20 | 253 | -0.04(-0.17%) |
May 14, 2019 | 23.20 | 25.04 | 23.16 | 23.24 | 2,668 | +0.28(+1.22%) |
May 13, 2019 | 23.16 | 24.40 | 22.96 | 22.96 | 2,295 | -1.16(-4.81%) |
May 10, 2019 | 25.12 | 25.84 | 23.52 | 24.12 | 2,375 | -0.80(-3.21%) |
May 09, 2019 | 23.19 | 24.92 | 23.10 | 24.92 | 2,364 | +0.96(+4.01%) |
May 08, 2019 | 24.20 | 24.64 | 22.80 | 23.96 | 2,556 | -0.72(-2.93%) |
May 07, 2019 | 24.00 | 24.84 | 23.56 | 24.68 | 3,898 | +1.07(+4.52%) |
May 06, 2019 | 22.44 | 24.16 | 22.44 | 23.61 | 2,632 | +0.93(+4.12%) |
May 03, 2019 | 24.08 | 24.60 | 22.68 | 22.68 | 2,200 | -0.92(-3.90%) |
May 02, 2019 | 23.59 | 24.32 | 23.03 | 23.60 | 1,331 | -0.40(-1.67%) |
May 01, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 136 | +0.00(+0.00%) |
Apr 30, 2019 | 22.88 | 24.40 | 22.88 | 24.00 | 1,709 | +0.92(+3.99%) |
Apr 29, 2019 | 23.59 | 23.59 | 22.91 | 23.08 | 1,250 | -0.88(-3.67%) |
Apr 26, 2019 | 23.80 | 24.00 | 22.80 | 23.96 | 1,675 | -0.76(-3.07%) |
Apr 25, 2019 | 24.08 | 24.72 | 24.08 | 24.72 | 358 | -0.08(-0.32%) |
Apr 24, 2019 | 24.84 | 24.84 | 24.08 | 24.80 | 1,606 | +0.16(+0.66%) |
Apr 23, 2019 | 24.84 | 25.80 | 24.64 | 24.64 | 1,592 | -0.00(-0.01%) |
Apr 22, 2019 | 23.60 | 24.88 | 22.80 | 24.64 | 12,583 | +1.19(+5.07%) |
Apr 18, 2019 | 23.96 | 24.08 | 23.08 | 23.45 | 1,225 | -0.35(-1.47%) |
Apr 17, 2019 | 23.12 | 24.24 | 23.04 | 23.80 | 1,255 | +0.72(+3.12%) |
Apr 16, 2019 | 22.00 | 23.16 | 22.00 | 23.08 | 2,015 | +1.28(+5.87%) |
Apr 15, 2019 | 22.40 | 22.80 | 21.40 | 21.80 | 5,091 | -0.52(-2.33%) |
Apr 12, 2019 | 22.40 | 22.88 | 22.32 | 22.32 | 1,625 | -0.04(-0.18%) |
Apr 11, 2019 | 22.20 | 22.56 | 22.08 | 22.36 | 3,051 | +0.04(+0.18%) |
Apr 10, 2019 | 22.92 | 22.92 | 21.92 | 22.32 | 1,839 | -0.88(-3.79%) |
Apr 09, 2019 | 23.60 | 23.60 | 22.48 | 23.20 | 1,312 | -0.40(-1.69%) |
Apr 08, 2019 | 23.40 | 24.00 | 23.32 | 23.60 | 3,956 | +0.20(+0.85%) |
Apr 05, 2019 | 22.56 | 23.40 | 22.36 | 23.40 | 975 | +0.84(+3.72%) |
Apr 04, 2019 | 22.28 | 22.88 | 22.08 | 22.56 | 3,540 | +0.04(+0.18%) |
Apr 03, 2019 | 23.60 | 23.60 | 22.00 | 22.52 | 3,137 | -1.24(-5.22%) |
Apr 02, 2019 | 23.36 | 24.60 | 23.20 | 23.76 | 7,773 | +0.56(+2.41%) |
Apr 01, 2019 | 25.32 | 25.36 | 22.80 | 23.20 | 8,808 | -2.00(-7.94%) |
Mar 29, 2019 | 23.40 | 26.10 | 23.03 | 25.20 | 14,475 | +1.80(+7.69%) |
Mar 28, 2019 | 23.80 | 24.00 | 22.47 | 23.40 | 15,911 | -0.28(-1.18%) |
Mar 27, 2019 | 23.20 | 23.80 | 23.20 | 23.68 | 5,809 | +0.40(+1.72%) |
Mar 26, 2019 | 23.24 | 23.64 | 23.20 | 23.28 | 1,704 | -0.04(-0.17%) |
Mar 25, 2019 | 23.52 | 23.52 | 22.95 | 23.32 | 3,620 | -0.04(-0.17%) |
Mar 22, 2019 | 22.40 | 23.40 | 22.40 | 23.36 | 925 | +0.80(+3.55%) |
Mar 21, 2019 | 23.16 | 23.16 | 22.00 | 22.56 | 5,614 | -0.96(-4.08%) |
Mar 20, 2019 | 23.25 | 23.68 | 22.90 | 23.52 | 1,812 | +0.12(+0.51%) |
Mar 19, 2019 | 23.16 | 23.84 | 23.16 | 23.40 | 1,539 | +0.12(+0.52%) |
Mar 18, 2019 | 24.32 | 24.32 | 23.28 | 23.28 | 2,246 | -1.04(-4.28%) |
Mar 15, 2019 | 25.00 | 25.20 | 24.24 | 24.32 | 1,375 | -1.08(-4.25%) |
Mar 14, 2019 | 23.60 | 25.76 | 23.60 | 25.40 | 3,616 | +1.92(+8.18%) |
Mar 13, 2019 | 23.20 | 23.60 | 23.20 | 23.48 | 883 | +0.28(+1.21%) |
Mar 12, 2019 | 23.12 | 23.84 | 23.12 | 23.20 | 1,166 | +0.04(+0.17%) |
Mar 11, 2019 | 22.69 | 23.55 | 22.69 | 23.16 | 1,179 | -0.60(-2.53%) |
Mar 08, 2019 | 25.27 | 25.28 | 23.20 | 23.76 | 3,575 | -1.52(-6.01%) |
Mar 07, 2019 | 26.44 | 26.44 | 25.28 | 25.28 | 1,244 | -0.68(-2.62%) |
Mar 06, 2019 | 27.56 | 27.57 | 24.44 | 25.96 | 6,232 | -2.12(-7.55%) |
Mar 05, 2019 | 28.00 | 28.20 | 27.76 | 28.08 | 1,384 | +0.03(+0.11%) |
Mar 04, 2019 | 27.80 | 28.60 | 27.80 | 28.05 | 3,333 | +0.25(+0.90%) |