Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.04 | 22.05 | 21.55 | 21.91 | 352,700 | -0.58(-2.58%) |
May 30, 2019 | 22.11 | 22.58 | 22.01 | 22.49 | 294,601 | +0.47(+2.13%) |
May 29, 2019 | 22.05 | 22.15 | 21.59 | 22.02 | 388,455 | -0.09(-0.41%) |
May 28, 2019 | 22.57 | 22.65 | 22.10 | 22.11 | 226,948 | -0.51(-2.25%) |
May 24, 2019 | 22.54 | 22.94 | 22.42 | 22.62 | 167,700 | +0.19(+0.85%) |
May 23, 2019 | 22.73 | 22.80 | 21.95 | 22.43 | 372,012 | -0.72(-3.11%) |
May 22, 2019 | 23.32 | 23.53 | 22.93 | 23.15 | 209,335 | -0.31(-1.32%) |
May 21, 2019 | 23.06 | 23.55 | 22.90 | 23.46 | 262,939 | +0.70(+3.08%) |
May 20, 2019 | 22.99 | 23.11 | 22.63 | 22.76 | 398,444 | -0.63(-2.69%) |
May 17, 2019 | 23.58 | 23.86 | 23.37 | 23.39 | 200,600 | -0.50(-2.09%) |
May 16, 2019 | 23.53 | 24.11 | 23.29 | 23.89 | 356,165 | +0.35(+1.49%) |
May 15, 2019 | 23.00 | 23.66 | 22.40 | 23.54 | 285,280 | +0.25(+1.07%) |
May 14, 2019 | 22.75 | 23.41 | 22.73 | 23.29 | 304,128 | +0.75(+3.33%) |
May 13, 2019 | 23.35 | 23.50 | 22.43 | 22.54 | 424,823 | -1.57(-6.51%) |
May 10, 2019 | 23.76 | 24.38 | 23.55 | 24.11 | 320,100 | +0.14(+0.58%) |
May 09, 2019 | 24.19 | 24.19 | 23.50 | 23.97 | 407,565 | -0.58(-2.36%) |
May 08, 2019 | 23.82 | 24.69 | 23.53 | 24.55 | 575,173 | -0.32(-1.29%) |
May 07, 2019 | 25.36 | 25.49 | 24.55 | 24.87 | 716,931 | -0.82(-3.19%) |
May 06, 2019 | 25.64 | 25.90 | 25.12 | 25.69 | 928,168 | +0.00(+0.00%) |
May 03, 2019 | 24.09 | 25.96 | 23.88 | 25.69 | 955,400 | +1.88(+7.90%) |
May 02, 2019 | 24.14 | 24.53 | 22.78 | 23.81 | 690,746 | +0.86(+3.75%) |
May 01, 2019 | 23.41 | 23.60 | 22.90 | 22.95 | 446,343 | -0.30(-1.29%) |
Apr 30, 2019 | 23.18 | 23.29 | 22.82 | 23.25 | 336,291 | +0.03(+0.13%) |
Apr 29, 2019 | 23.37 | 23.60 | 23.17 | 23.22 | 322,156 | -0.20(-0.85%) |
Apr 26, 2019 | 23.21 | 23.49 | 22.91 | 23.42 | 319,900 | +0.14(+0.60%) |
Apr 25, 2019 | 23.70 | 23.75 | 23.20 | 23.28 | 383,123 | -0.54(-2.27%) |
Apr 24, 2019 | 24.09 | 24.20 | 23.75 | 23.82 | 214,356 | -0.23(-0.96%) |
Apr 23, 2019 | 23.68 | 24.34 | 23.64 | 24.05 | 285,100 | +0.34(+1.43%) |
Apr 22, 2019 | 23.71 | 23.81 | 23.41 | 23.71 | 242,350 | -0.10(-0.42%) |
Apr 18, 2019 | 24.01 | 24.01 | 23.47 | 23.81 | 308,700 | -0.25(-1.04%) |
Apr 17, 2019 | 24.48 | 24.57 | 23.84 | 24.06 | 303,001 | -0.31(-1.27%) |
Apr 16, 2019 | 24.60 | 24.77 | 24.32 | 24.37 | 319,436 | -0.12(-0.49%) |
Apr 15, 2019 | 24.65 | 24.85 | 24.44 | 24.49 | 408,821 | -0.11(-0.45%) |
Apr 12, 2019 | 24.60 | 24.88 | 24.37 | 24.60 | 244,500 | +0.16(+0.65%) |
Apr 11, 2019 | 24.54 | 24.67 | 24.28 | 24.44 | 224,584 | -0.07(-0.29%) |
Apr 10, 2019 | 24.32 | 24.51 | 24.10 | 24.51 | 414,762 | +0.14(+0.57%) |
Apr 09, 2019 | 24.72 | 24.88 | 24.36 | 24.37 | 254,061 | -0.41(-1.65%) |
Apr 08, 2019 | 25.00 | 25.00 | 24.55 | 24.78 | 342,506 | -0.44(-1.74%) |
Apr 05, 2019 | 24.73 | 25.30 | 24.56 | 25.22 | 442,000 | +0.56(+2.27%) |
Apr 04, 2019 | 24.97 | 25.17 | 24.29 | 24.66 | 324,058 | -0.36(-1.44%) |
Apr 03, 2019 | 24.76 | 25.25 | 24.68 | 25.02 | 422,915 | +0.43(+1.75%) |
Apr 02, 2019 | 24.37 | 24.78 | 24.23 | 24.59 | 448,225 | +0.21(+0.86%) |
Apr 01, 2019 | 24.00 | 24.42 | 24.00 | 24.38 | 312,914 | +0.56(+2.35%) |
Mar 29, 2019 | 23.81 | 23.93 | 23.59 | 23.82 | 215,200 | +0.27(+1.15%) |
Mar 28, 2019 | 23.41 | 23.84 | 23.40 | 23.55 | 228,357 | +0.14(+0.60%) |
Mar 27, 2019 | 23.60 | 23.71 | 23.10 | 23.41 | 345,928 | -0.12(-0.51%) |
Mar 26, 2019 | 23.59 | 23.75 | 23.33 | 23.53 | 283,563 | +0.15(+0.64%) |
Mar 25, 2019 | 23.38 | 23.49 | 22.55 | 23.38 | 466,050 | -0.03(-0.13%) |
Mar 22, 2019 | 24.24 | 24.43 | 23.36 | 23.41 | 670,300 | -0.98(-4.02%) |
Mar 21, 2019 | 23.91 | 24.57 | 23.56 | 24.39 | 340,864 | +0.49(+2.05%) |
Mar 20, 2019 | 23.93 | 24.16 | 23.50 | 23.90 | 308,607 | +0.05(+0.21%) |
Mar 19, 2019 | 24.05 | 24.24 | 23.76 | 23.85 | 445,167 | -0.05(-0.21%) |
Mar 18, 2019 | 23.80 | 23.97 | 23.27 | 23.90 | 391,274 | +0.10(+0.42%) |
Mar 15, 2019 | 23.88 | 24.12 | 23.75 | 23.80 | 820,500 | -0.08(-0.34%) |
Mar 14, 2019 | 24.11 | 24.28 | 23.53 | 23.88 | 485,306 | -0.27(-1.12%) |
Mar 13, 2019 | 23.89 | 24.38 | 23.83 | 24.15 | 566,265 | +0.33(+1.39%) |
Mar 12, 2019 | 23.84 | 23.99 | 23.66 | 23.82 | 482,075 | +0.06(+0.25%) |
Mar 11, 2019 | 23.23 | 24.05 | 23.11 | 23.76 | 522,694 | +0.52(+2.24%) |
Mar 08, 2019 | 23.10 | 23.69 | 22.97 | 23.24 | 1,047,600 | +0.29(+1.26%) |
Mar 07, 2019 | 24.00 | 24.50 | 22.50 | 22.95 | 2,791,586 | -3.71(-13.92%) |
Mar 06, 2019 | 26.90 | 27.00 | 26.62 | 26.66 | 780,018 | -0.34(-1.26%) |
Mar 05, 2019 | 27.04 | 27.14 | 26.78 | 27.00 | 578,289 | -0.12(-0.44%) |
Mar 04, 2019 | 26.79 | 27.34 | 26.56 | 27.12 | 905,086 | +0.31(+1.16%) |