Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 25.01 | 24.77 | 24.96 | 76,646 | +0.42(+1.70%) |
May 30, 2019 | 24.28 | 24.55 | 24.07 | 24.55 | 17,344 | +0.27(+1.12%) |
May 29, 2019 | 24.38 | 24.56 | 24.23 | 24.28 | 72,965 | +0.14(+0.56%) |
May 28, 2019 | 23.85 | 24.14 | 23.72 | 24.14 | 32,461 | +0.38(+1.60%) |
May 24, 2019 | 23.72 | 23.89 | 23.61 | 23.76 | 12,148 | -0.05(-0.23%) |
May 23, 2019 | 23.48 | 23.89 | 23.48 | 23.81 | 45,660 | +0.60(+2.60%) |
May 22, 2019 | 22.97 | 23.25 | 22.97 | 23.21 | 5,169 | +0.43(+1.90%) |
May 21, 2019 | 23.03 | 23.10 | 22.78 | 22.78 | 10,808 | -0.42(-1.81%) |
May 20, 2019 | 23.20 | 23.22 | 23.11 | 23.20 | 12,173 | +0.33(+1.43%) |
May 17, 2019 | 22.75 | 22.94 | 22.64 | 22.87 | 19,216 | +0.28(+1.24%) |
May 16, 2019 | 22.51 | 22.59 | 22.38 | 22.59 | 11,398 | +0.05(+0.22%) |
May 15, 2019 | 22.85 | 22.92 | 22.54 | 22.54 | 6,636 | -0.14(-0.62%) |
May 14, 2019 | 23.06 | 23.06 | 22.57 | 22.68 | 12,450 | -0.29(-1.27%) |
May 13, 2019 | 22.61 | 23.09 | 22.61 | 22.97 | 56,456 | +0.74(+3.35%) |
May 10, 2019 | 22.36 | 22.61 | 22.12 | 22.23 | 8,503 | +0.03(+0.12%) |
May 09, 2019 | 22.37 | 22.51 | 22.09 | 22.20 | 90,642 | +0.22(+1.01%) |
May 08, 2019 | 21.98 | 22.01 | 21.90 | 21.98 | 7,014 | -0.09(-0.41%) |
May 07, 2019 | 21.97 | 22.17 | 21.87 | 22.07 | 15,005 | +0.50(+2.33%) |
May 06, 2019 | 22.19 | 22.19 | 21.52 | 21.57 | 19,475 | +0.08(+0.38%) |
May 03, 2019 | 21.68 | 21.68 | 21.48 | 21.49 | 9,056 | -0.43(-1.94%) |
May 02, 2019 | 21.68 | 22.03 | 21.68 | 21.91 | 11,305 | +0.41(+1.90%) |
May 01, 2019 | 21.45 | 21.54 | 21.43 | 21.50 | 3,948 | +0.04(+0.17%) |
Apr 30, 2019 | 21.28 | 21.55 | 21.28 | 21.47 | 11,384 | +0.28(+1.32%) |
Apr 29, 2019 | 21.36 | 21.36 | 21.19 | 21.19 | 9,549 | -0.21(-1.00%) |
Apr 26, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 39,317 | -0.08(-0.35%) |
Apr 25, 2019 | 21.28 | 21.48 | 21.28 | 21.48 | 41,440 | +0.51(+2.44%) |
Apr 24, 2019 | 20.96 | 21.01 | 20.77 | 20.97 | 26,130 | +0.02(+0.11%) |
Apr 23, 2019 | 21.02 | 21.11 | 20.83 | 20.94 | 13,062 | -0.07(-0.34%) |
Apr 22, 2019 | 21.23 | 21.23 | 21.02 | 21.02 | 5,969 | +0.05(+0.25%) |
Apr 18, 2019 | 21.06 | 21.06 | 20.94 | 20.96 | 3,865 | -0.07(-0.33%) |
Apr 17, 2019 | 20.90 | 21.03 | 20.87 | 21.03 | 9,304 | +0.08(+0.39%) |
Apr 16, 2019 | 21.10 | 21.20 | 20.94 | 20.95 | 8,153 | -0.15(-0.70%) |
Apr 15, 2019 | 21.19 | 21.19 | 21.02 | 21.10 | 14,484 | -0.02(-0.08%) |
Apr 12, 2019 | 21.35 | 21.35 | 20.93 | 21.11 | 20,100 | -0.37(-1.71%) |
Apr 11, 2019 | 21.46 | 21.59 | 21.37 | 21.48 | 6,858 | +0.02(+0.10%) |
Apr 10, 2019 | 21.73 | 21.73 | 21.46 | 21.46 | 4,951 | -0.30(-1.40%) |
Apr 09, 2019 | 21.45 | 21.78 | 21.45 | 21.76 | 8,724 | +0.44(+2.06%) |
Apr 08, 2019 | 21.51 | 21.51 | 21.28 | 21.32 | 9,368 | -0.05(-0.25%) |
Apr 05, 2019 | 21.66 | 21.66 | 21.31 | 21.38 | 10,050 | -0.37(-1.71%) |
Apr 04, 2019 | 21.93 | 21.93 | 21.73 | 21.75 | 14,907 | -0.23(-1.03%) |
Apr 03, 2019 | 21.95 | 21.98 | 21.79 | 21.98 | 11,609 | -0.10(-0.45%) |
Apr 02, 2019 | 22.17 | 22.17 | 21.93 | 22.08 | 6,997 | +0.05(+0.23%) |
Apr 01, 2019 | 22.30 | 22.30 | 22.01 | 22.03 | 13,747 | -0.41(-1.83%) |
Mar 29, 2019 | 22.38 | 22.55 | 22.38 | 22.44 | 7,620 | -0.26(-1.13%) |
Mar 28, 2019 | 22.77 | 22.82 | 22.66 | 22.69 | 9,607 | -0.21(-0.91%) |
Mar 27, 2019 | 22.87 | 23.04 | 22.81 | 22.90 | 9,260 | -0.10(-0.43%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.68 | 23.00 | 8,154 | -0.08(-0.36%) |
Mar 25, 2019 | 23.13 | 23.30 | 22.93 | 23.08 | 10,277 | +0.04(+0.17%) |
Mar 22, 2019 | 22.25 | 23.10 | 22.25 | 23.04 | 48,594 | +0.81(+3.64%) |
Mar 21, 2019 | 22.52 | 22.56 | 22.21 | 22.24 | 17,006 | -0.20(-0.89%) |
Mar 20, 2019 | 22.41 | 22.78 | 22.35 | 22.43 | 245,884 | +0.03(+0.13%) |
Mar 19, 2019 | 22.09 | 22.44 | 22.06 | 22.41 | 16,039 | +0.17(+0.75%) |
Mar 18, 2019 | 22.35 | 22.45 | 22.24 | 22.24 | 7,427 | -0.27(-1.20%) |
Mar 15, 2019 | 22.54 | 22.54 | 22.42 | 22.51 | 11,817 | -0.14(-0.60%) |
Mar 14, 2019 | 22.43 | 22.65 | 22.43 | 22.65 | 2,773 | +0.24(+1.06%) |
Mar 13, 2019 | 22.47 | 22.47 | 22.37 | 22.41 | 13,184 | -0.15(-0.65%) |
Mar 12, 2019 | 22.65 | 22.67 | 22.55 | 22.56 | 4,665 | -0.10(-0.46%) |
Mar 11, 2019 | 23.13 | 23.13 | 22.64 | 22.66 | 14,975 | -0.38(-1.63%) |
Mar 08, 2019 | 23.26 | 23.27 | 23.04 | 23.04 | 46,385 | +0.10(+0.42%) |
Mar 07, 2019 | 22.75 | 23.03 | 22.75 | 22.94 | 26,552 | +0.41(+1.80%) |
Mar 06, 2019 | 22.34 | 22.56 | 22.34 | 22.53 | 5,886 | +0.34(+1.55%) |
Mar 05, 2019 | 22.16 | 22.19 | 22.08 | 22.19 | 10,128 | +0.10(+0.47%) |
Mar 04, 2019 | 21.79 | 22.47 | 21.79 | 22.08 | 74,385 | +0.05(+0.25%) |