Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.41 | 22.60 | 22.00 | 22.56 | 255,466 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.02 | 22.54 | 22.70 | 188,073 | +0.10(+0.44%) |
May 29, 2019 | 22.15 | 22.77 | 22.14 | 22.60 | 452,637 | +0.23(+1.01%) |
May 28, 2019 | 22.44 | 22.59 | 21.77 | 22.37 | 475,880 | -0.06(-0.28%) |
May 24, 2019 | 23.19 | 23.22 | 22.19 | 22.44 | 492,741 | -0.67(-2.89%) |
May 23, 2019 | 24.07 | 24.07 | 22.95 | 23.11 | 443,397 | -1.09(-4.51%) |
May 22, 2019 | 25.29 | 25.29 | 23.67 | 24.20 | 684,544 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.38 | 417,370 | -0.34(-1.33%) |
May 20, 2019 | 26.20 | 26.45 | 25.68 | 25.72 | 241,079 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.77 | 26.20 | 26.32 | 326,016 | -0.33(-1.25%) |
May 16, 2019 | 26.58 | 26.77 | 26.35 | 26.66 | 286,710 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.56 | 26.49 | 186,417 | +0.67(+2.58%) |
May 14, 2019 | 25.26 | 25.88 | 25.21 | 25.83 | 231,782 | +0.54(+2.14%) |
May 13, 2019 | 25.53 | 25.71 | 24.94 | 25.29 | 225,864 | -0.48(-1.85%) |
May 10, 2019 | 25.76 | 26.01 | 25.13 | 25.76 | 254,357 | -0.05(-0.21%) |
May 09, 2019 | 25.73 | 25.85 | 25.12 | 25.82 | 340,892 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.10 | 25.51 | 25.85 | 193,255 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.15 | 25.62 | 25.92 | 368,264 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.18 | 25.25 | 26.14 | 184,521 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.26 | 25.61 | 270,663 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.67 | 281,869 | -0.87(-3.30%) |
May 01, 2019 | 26.86 | 26.94 | 26.40 | 26.54 | 174,692 | -0.06(-0.24%) |
Apr 30, 2019 | 26.13 | 27.81 | 25.69 | 26.60 | 726,911 | +0.96(+3.73%) |
Apr 29, 2019 | 24.93 | 25.73 | 24.93 | 25.65 | 301,309 | +0.63(+2.52%) |
Apr 26, 2019 | 24.40 | 25.14 | 24.25 | 25.02 | 343,876 | +0.68(+2.78%) |
Apr 25, 2019 | 24.39 | 24.50 | 23.97 | 24.34 | 219,639 | -0.14(-0.59%) |
Apr 24, 2019 | 24.30 | 24.70 | 24.20 | 24.48 | 218,886 | +0.08(+0.33%) |
Apr 23, 2019 | 23.89 | 24.54 | 23.89 | 24.40 | 177,310 | +0.51(+2.15%) |
Apr 22, 2019 | 24.06 | 24.27 | 23.75 | 23.89 | 157,071 | -0.27(-1.12%) |
Apr 18, 2019 | 24.01 | 24.20 | 23.82 | 24.16 | 172,603 | +0.09(+0.37%) |
Apr 17, 2019 | 23.92 | 24.26 | 23.68 | 24.07 | 212,460 | +0.18(+0.75%) |
Apr 16, 2019 | 23.84 | 24.11 | 23.62 | 23.89 | 254,019 | +0.14(+0.57%) |
Apr 15, 2019 | 23.84 | 24.12 | 23.46 | 23.75 | 186,122 | +0.01(+0.04%) |
Apr 12, 2019 | 23.66 | 23.93 | 23.30 | 23.75 | 299,726 | +0.13(+0.53%) |
Apr 11, 2019 | 23.84 | 24.30 | 23.54 | 23.62 | 284,264 | -0.18(-0.76%) |
Apr 10, 2019 | 23.89 | 23.91 | 22.90 | 23.80 | 309,856 | -0.14(-0.56%) |
Apr 09, 2019 | 24.41 | 24.54 | 23.92 | 23.93 | 248,640 | -0.47(-1.92%) |
Apr 08, 2019 | 24.22 | 24.79 | 24.19 | 24.40 | 150,716 | +0.14(+0.56%) |
Apr 05, 2019 | 24.10 | 24.43 | 24.00 | 24.27 | 165,393 | +0.21(+0.86%) |
Apr 04, 2019 | 23.72 | 24.46 | 23.66 | 24.06 | 210,900 | +0.32(+1.33%) |
Apr 03, 2019 | 24.14 | 24.14 | 23.62 | 23.75 | 166,106 | -0.28(-1.16%) |
Apr 02, 2019 | 24.61 | 24.61 | 23.87 | 24.02 | 132,207 | -0.56(-2.27%) |
Apr 01, 2019 | 24.54 | 24.78 | 24.34 | 24.58 | 208,565 | +0.22(+0.89%) |
Mar 29, 2019 | 24.58 | 24.69 | 23.99 | 24.37 | 293,736 | -0.03(-0.11%) |
Mar 28, 2019 | 24.52 | 24.75 | 24.26 | 24.39 | 147,122 | -0.10(-0.41%) |
Mar 27, 2019 | 24.55 | 24.93 | 24.38 | 24.49 | 195,541 | -0.09(-0.37%) |
Mar 26, 2019 | 23.93 | 24.64 | 23.93 | 24.58 | 133,473 | +0.65(+2.71%) |
Mar 25, 2019 | 24.07 | 24.11 | 23.52 | 23.93 | 391,480 | -0.13(-0.52%) |
Mar 22, 2019 | 24.41 | 24.64 | 23.88 | 24.06 | 242,820 | -0.42(-1.73%) |
Mar 21, 2019 | 24.43 | 24.61 | 24.20 | 24.48 | 164,561 | +0.13(+0.52%) |
Mar 20, 2019 | 25.03 | 25.12 | 24.29 | 24.36 | 306,460 | -0.72(-2.88%) |
Mar 19, 2019 | 25.30 | 25.36 | 24.89 | 25.08 | 123,868 | -0.21(-0.82%) |
Mar 18, 2019 | 25.00 | 25.75 | 25.00 | 25.29 | 184,274 | +0.19(+0.75%) |
Mar 15, 2019 | 24.55 | 25.13 | 24.34 | 25.10 | 493,406 | +0.57(+2.32%) |
Mar 14, 2019 | 24.34 | 24.71 | 24.34 | 24.53 | 218,259 | +0.35(+1.45%) |
Mar 13, 2019 | 23.85 | 24.78 | 23.85 | 24.18 | 445,455 | +0.42(+1.78%) |
Mar 12, 2019 | 23.66 | 23.82 | 23.11 | 23.75 | 277,993 | +0.10(+0.42%) |
Mar 11, 2019 | 23.36 | 23.84 | 23.18 | 23.66 | 212,777 | +0.46(+1.98%) |
Mar 08, 2019 | 23.17 | 23.42 | 22.65 | 23.20 | 243,375 | -0.02(-0.08%) |
Mar 07, 2019 | 23.59 | 23.59 | 23.02 | 23.21 | 187,537 | -0.43(-1.83%) |
Mar 06, 2019 | 24.10 | 24.19 | 23.55 | 23.65 | 230,889 | -0.44(-1.83%) |
Mar 05, 2019 | 24.43 | 24.70 | 23.95 | 24.09 | 227,025 | -0.40(-1.62%) |
Mar 04, 2019 | 24.23 | 24.67 | 23.91 | 24.48 | 272,388 | +0.22(+0.89%) |