Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.23 | 22.60 | 20.92 | 21.12 | 1,730,803 | -1.52(-6.70%) |
May 30, 2019 | 22.63 | 22.84 | 22.32 | 22.63 | 593,463 | -0.02(-0.09%) |
May 29, 2019 | 22.36 | 22.88 | 21.99 | 22.65 | 870,063 | +0.51(+2.31%) |
May 28, 2019 | 22.41 | 22.83 | 22.05 | 22.14 | 640,483 | -0.15(-0.66%) |
May 24, 2019 | 22.19 | 22.85 | 22.17 | 22.29 | 570,878 | +0.08(+0.35%) |
May 23, 2019 | 22.62 | 22.65 | 21.98 | 22.21 | 814,116 | -0.74(-3.22%) |
May 22, 2019 | 23.20 | 23.37 | 22.93 | 22.95 | 520,721 | -0.55(-2.35%) |
May 21, 2019 | 23.15 | 23.80 | 23.15 | 23.50 | 784,712 | +0.62(+2.71%) |
May 20, 2019 | 23.45 | 23.64 | 22.76 | 22.88 | 876,385 | -0.77(-3.25%) |
May 17, 2019 | 23.94 | 24.41 | 23.56 | 23.65 | 1,039,050 | -0.53(-2.20%) |
May 16, 2019 | 24.68 | 24.85 | 24.00 | 24.18 | 871,199 | -0.43(-1.76%) |
May 15, 2019 | 24.16 | 24.78 | 24.04 | 24.61 | 916,324 | +0.11(+0.44%) |
May 14, 2019 | 24.95 | 25.13 | 24.42 | 24.50 | 1,292,900 | -0.21(-0.84%) |
May 13, 2019 | 26.15 | 26.23 | 24.52 | 24.71 | 1,555,147 | -2.08(-7.76%) |
May 10, 2019 | 26.60 | 26.94 | 26.36 | 26.79 | 670,237 | +0.10(+0.37%) |
May 09, 2019 | 26.27 | 26.70 | 26.01 | 26.69 | 700,103 | +0.06(+0.22%) |
May 08, 2019 | 26.03 | 27.14 | 26.03 | 26.63 | 918,206 | +0.53(+2.04%) |
May 07, 2019 | 26.63 | 27.14 | 25.68 | 26.10 | 1,080,077 | -0.91(-3.36%) |
May 06, 2019 | 26.22 | 27.42 | 26.11 | 27.01 | 1,028,976 | +0.01(+0.04%) |
May 03, 2019 | 26.19 | 27.00 | 26.07 | 27.00 | 805,827 | +0.99(+3.79%) |
May 02, 2019 | 26.95 | 27.32 | 25.88 | 26.01 | 1,166,492 | -0.97(-3.58%) |
May 01, 2019 | 27.10 | 27.58 | 26.89 | 26.98 | 1,862,901 | -0.08(-0.29%) |
Apr 30, 2019 | 26.74 | 27.12 | 26.44 | 27.06 | 1,227,552 | +0.32(+1.18%) |
Apr 29, 2019 | 26.83 | 27.39 | 26.62 | 26.74 | 1,035,722 | -0.08(-0.29%) |
Apr 26, 2019 | 26.25 | 27.20 | 26.18 | 26.82 | 1,263,951 | -0.16(-0.58%) |
Apr 25, 2019 | 26.06 | 27.00 | 25.78 | 26.98 | 1,221,799 | +0.86(+3.28%) |
Apr 24, 2019 | 27.16 | 27.19 | 25.67 | 26.12 | 2,237,405 | -1.59(-5.73%) |
Apr 23, 2019 | 26.36 | 27.80 | 25.77 | 27.71 | 2,187,409 | +1.50(+5.71%) |
Apr 22, 2019 | 26.09 | 26.22 | 25.71 | 26.21 | 1,404,143 | +0.17(+0.64%) |
Apr 18, 2019 | 25.65 | 26.22 | 25.48 | 26.04 | 1,476,470 | +0.25(+0.95%) |
Apr 17, 2019 | 26.83 | 26.87 | 25.50 | 25.80 | 1,421,909 | -0.96(-3.57%) |
Apr 16, 2019 | 27.11 | 27.11 | 26.57 | 26.75 | 795,299 | -0.15(-0.55%) |
Apr 15, 2019 | 27.29 | 27.31 | 26.59 | 26.90 | 719,792 | -0.37(-1.37%) |
Apr 12, 2019 | 27.56 | 27.83 | 27.13 | 27.27 | 1,257,760 | -0.16(-0.57%) |
Apr 11, 2019 | 27.36 | 27.51 | 26.89 | 27.43 | 775,023 | +0.02(+0.07%) |
Apr 10, 2019 | 26.58 | 27.51 | 26.58 | 27.41 | 1,348,429 | +0.97(+3.65%) |
Apr 09, 2019 | 27.25 | 27.59 | 26.33 | 26.45 | 1,127,110 | -0.99(-3.59%) |
Apr 08, 2019 | 27.32 | 27.81 | 26.94 | 27.43 | 1,414,423 | +0.14(+0.51%) |
Apr 05, 2019 | 26.70 | 27.59 | 26.51 | 27.29 | 1,056,506 | +0.69(+2.59%) |
Apr 04, 2019 | 26.29 | 26.60 | 26.01 | 26.60 | 790,589 | +0.34(+1.28%) |
Apr 03, 2019 | 26.49 | 26.85 | 26.16 | 26.27 | 778,164 | -0.04(-0.15%) |
Apr 02, 2019 | 26.60 | 26.63 | 25.69 | 26.31 | 1,043,671 | -0.33(-1.22%) |
Apr 01, 2019 | 26.36 | 26.63 | 25.91 | 26.63 | 926,724 | +0.58(+2.23%) |
Mar 29, 2019 | 26.43 | 26.56 | 25.82 | 26.05 | 1,188,239 | -0.04(-0.15%) |
Mar 28, 2019 | 25.19 | 26.19 | 25.07 | 26.09 | 756,599 | +0.82(+3.24%) |
Mar 27, 2019 | 26.80 | 26.85 | 24.52 | 25.27 | 1,696,898 | -1.52(-5.66%) |
Mar 26, 2019 | 26.83 | 26.85 | 26.09 | 26.79 | 1,239,672 | +0.50(+1.91%) |
Mar 25, 2019 | 26.73 | 26.75 | 25.71 | 26.29 | 1,457,256 | +0.28(+1.06%) |
Mar 22, 2019 | 26.28 | 26.91 | 25.88 | 26.01 | 1,605,666 | -0.40(-1.53%) |
Mar 21, 2019 | 26.54 | 27.21 | 26.11 | 26.42 | 1,306,780 | -0.23(-0.85%) |
Mar 20, 2019 | 26.00 | 26.89 | 25.86 | 26.64 | 1,150,539 | +0.65(+2.50%) |
Mar 19, 2019 | 25.91 | 26.11 | 25.47 | 25.99 | 1,260,080 | +0.28(+1.07%) |
Mar 18, 2019 | 24.79 | 25.96 | 24.68 | 25.72 | 2,048,971 | +1.08(+4.40%) |
Mar 15, 2019 | 23.62 | 24.72 | 23.39 | 24.63 | 2,938,833 | +1.41(+6.07%) |
Mar 14, 2019 | 23.76 | 23.84 | 23.08 | 23.22 | 878,703 | -0.19(-0.80%) |
Mar 13, 2019 | 22.93 | 23.43 | 22.64 | 23.41 | 1,060,483 | +0.55(+2.41%) |
Mar 12, 2019 | 22.71 | 23.28 | 22.62 | 22.86 | 819,501 | +0.16(+0.69%) |
Mar 11, 2019 | 22.31 | 22.87 | 22.17 | 22.70 | 816,004 | +0.44(+1.99%) |
Mar 08, 2019 | 21.70 | 22.47 | 21.68 | 22.26 | 647,706 | +0.15(+0.67%) |
Mar 07, 2019 | 22.15 | 22.27 | 21.87 | 22.11 | 737,100 | +0.11(+0.49%) |
Mar 06, 2019 | 22.15 | 22.42 | 21.98 | 22.00 | 1,052,677 | -0.15(-0.67%) |
Mar 05, 2019 | 22.48 | 22.48 | 21.79 | 22.15 | 1,088,694 | -0.41(-1.83%) |
Mar 04, 2019 | 22.90 | 23.01 | 22.19 | 22.56 | 1,290,937 | -0.25(-1.08%) |