Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.94 | 23.10 | 22.49 | 22.70 | 4,474 | -0.15(-0.64%) |
May 30, 2019 | 22.55 | 22.94 | 22.49 | 22.85 | 11,197 | +0.42(+1.86%) |
May 29, 2019 | 22.43 | 22.46 | 22.16 | 22.43 | 7,371 | +0.69(+3.17%) |
May 28, 2019 | 22.10 | 22.13 | 21.47 | 21.74 | 13,885 | -0.36(-1.63%) |
May 24, 2019 | 22.04 | 22.34 | 21.89 | 22.10 | 5,943 | +0.03(+0.14%) |
May 23, 2019 | 21.71 | 22.79 | 21.71 | 22.07 | 4,980 | +0.57(+2.65%) |
May 22, 2019 | 21.14 | 21.59 | 21.14 | 21.50 | 9,798 | +0.49(+2.35%) |
May 21, 2019 | 21.41 | 21.47 | 20.96 | 21.01 | 23,671 | -0.70(-3.24%) |
May 20, 2019 | 21.29 | 21.89 | 21.29 | 21.71 | 6,320 | +0.27(+1.26%) |
May 17, 2019 | 21.71 | 21.77 | 21.26 | 21.44 | 19,467 | -0.53(-2.42%) |
May 16, 2019 | 22.16 | 22.21 | 21.92 | 21.97 | 13,968 | -0.67(-2.95%) |
May 15, 2019 | 22.85 | 22.85 | 22.55 | 22.64 | 6,203 | -0.21(-0.92%) |
May 14, 2019 | 22.43 | 22.97 | 22.43 | 22.85 | 4,611 | +0.66(+2.97%) |
May 13, 2019 | 22.58 | 22.76 | 22.04 | 22.19 | 21,749 | -0.81(-3.52%) |
May 10, 2019 | 23.18 | 23.27 | 23.00 | 23.00 | 15,827 | -0.48(-2.04%) |
May 09, 2019 | 23.27 | 23.54 | 23.21 | 23.48 | 4,808 | +0.21(+0.90%) |
May 08, 2019 | 23.15 | 23.33 | 23.06 | 23.27 | 12,682 | -0.18(-0.77%) |
May 07, 2019 | 23.51 | 23.51 | 23.39 | 23.45 | 4,763 | -0.36(-1.51%) |
May 06, 2019 | 23.90 | 23.96 | 23.48 | 23.81 | 27,790 | -0.15(-0.62%) |
May 03, 2019 | 24.29 | 24.29 | 23.96 | 23.96 | 7,145 | -0.36(-1.48%) |
May 02, 2019 | 24.44 | 24.56 | 24.29 | 24.32 | 7,381 | -0.21(-0.85%) |
May 01, 2019 | 24.62 | 24.68 | 24.50 | 24.53 | 2,612 | -0.12(-0.49%) |
Apr 30, 2019 | 24.47 | 24.69 | 24.44 | 24.65 | 10,058 | +0.09(+0.37%) |
Apr 29, 2019 | 24.50 | 24.63 | 24.26 | 24.56 | 2,903 | +0.15(+0.61%) |
Apr 26, 2019 | 24.35 | 24.50 | 24.26 | 24.41 | 5,075 | +0.21(+0.87%) |
Apr 25, 2019 | 24.27 | 24.27 | 24.17 | 24.20 | 1,836 | -0.12(-0.49%) |
Apr 24, 2019 | 24.44 | 24.59 | 24.32 | 24.32 | 3,128 | -0.07(-0.31%) |
Apr 23, 2019 | 24.59 | 24.59 | 24.37 | 24.39 | 14,203 | -0.52(-2.10%) |
Apr 22, 2019 | 24.62 | 25.33 | 24.62 | 24.92 | 8,558 | +0.30(+1.22%) |
Apr 18, 2019 | 24.71 | 24.74 | 24.53 | 24.61 | 3,606 | +0.12(+0.48%) |
Apr 17, 2019 | 24.74 | 24.77 | 24.44 | 24.50 | 7,846 | -0.54(-2.15%) |
Apr 16, 2019 | 24.80 | 25.04 | 24.68 | 25.04 | 7,277 | +0.51(+2.08%) |
Apr 15, 2019 | 24.62 | 25.06 | 24.51 | 24.53 | 14,219 | -0.19(-0.78%) |
Apr 12, 2019 | 25.18 | 25.18 | 24.41 | 24.72 | 3,339 | +0.37(+1.53%) |
Apr 11, 2019 | 24.23 | 24.51 | 24.23 | 24.35 | 6,086 | +0.18(+0.74%) |
Apr 10, 2019 | 24.35 | 24.53 | 24.17 | 24.17 | 8,942 | -0.27(-1.10%) |
Apr 09, 2019 | 24.50 | 24.53 | 24.41 | 24.44 | 12,796 | -0.09(-0.37%) |
Apr 08, 2019 | 24.89 | 24.92 | 24.53 | 24.53 | 19,238 | -0.42(-1.68%) |
Apr 05, 2019 | 25.13 | 25.14 | 24.86 | 24.95 | 17,263 | +0.06(+0.24%) |
Apr 04, 2019 | 25.22 | 25.22 | 24.89 | 24.89 | 7,719 | -0.42(-1.66%) |
Apr 03, 2019 | 25.67 | 25.67 | 25.31 | 25.31 | 3,584 | -0.09(-0.35%) |
Apr 02, 2019 | 25.49 | 25.61 | 25.40 | 25.40 | 24,164 | -0.06(-0.24%) |
Apr 01, 2019 | 25.78 | 25.78 | 25.40 | 25.46 | 6,382 | -0.24(-0.93%) |
Mar 29, 2019 | 25.75 | 25.75 | 25.58 | 25.69 | 1,469 | +0.11(+0.44%) |
Mar 28, 2019 | 25.72 | 25.88 | 25.58 | 25.58 | 2,749 | -0.17(-0.67%) |
Mar 27, 2019 | 25.94 | 25.94 | 25.70 | 25.75 | 1,688 | -0.12(-0.46%) |
Mar 26, 2019 | 25.82 | 25.91 | 25.79 | 25.87 | 2,068 | +0.27(+1.06%) |
Mar 25, 2019 | 25.64 | 25.70 | 25.31 | 25.60 | 10,933 | -0.15(-0.59%) |
Mar 22, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 6,377 | -0.12(-0.46%) |
Mar 21, 2019 | 25.87 | 25.93 | 25.72 | 25.87 | 6,216 | +0.00(+0.00%) |
Mar 20, 2019 | 25.78 | 25.92 | 25.72 | 25.87 | 8,736 | +0.07(+0.29%) |
Mar 19, 2019 | 26.04 | 26.29 | 25.79 | 25.80 | 13,082 | -0.19(-0.75%) |
Mar 18, 2019 | 25.78 | 26.02 | 25.75 | 25.99 | 9,774 | +0.24(+0.93%) |
Mar 15, 2019 | 26.20 | 26.20 | 25.75 | 25.75 | 10,685 | -0.33(-1.26%) |
Mar 14, 2019 | 26.32 | 26.38 | 26.08 | 26.08 | 9,649 | -0.27(-1.02%) |
Mar 13, 2019 | 26.41 | 26.54 | 26.35 | 26.35 | 3,697 | -0.06(-0.23%) |
Mar 12, 2019 | 26.41 | 26.74 | 26.35 | 26.41 | 9,078 | -0.22(-0.84%) |
Mar 11, 2019 | 26.44 | 26.72 | 26.44 | 26.64 | 11,967 | +0.46(+1.77%) |
Mar 08, 2019 | 26.38 | 26.39 | 26.17 | 26.17 | 6,544 | -0.27(-1.02%) |
Mar 07, 2019 | 26.71 | 27.16 | 26.38 | 26.44 | 10,059 | -0.39(-1.45%) |
Mar 06, 2019 | 26.65 | 27.10 | 26.65 | 26.83 | 4,358 | -0.02(-0.07%) |
Mar 05, 2019 | 26.98 | 27.10 | 26.65 | 26.85 | 5,328 | -0.15(-0.54%) |
Mar 04, 2019 | 27.16 | 27.22 | 26.95 | 27.00 | 12,123 | +0.13(+0.50%) |