Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.03 | 22.34 | 21.61 | 21.64 | 220,084 | -0.69(-3.09%) |
May 30, 2019 | 22.90 | 23.04 | 22.17 | 22.33 | 127,333 | -0.51(-2.25%) |
May 29, 2019 | 22.60 | 22.93 | 22.40 | 22.85 | 184,252 | +0.08(+0.37%) |
May 28, 2019 | 22.94 | 23.15 | 22.68 | 22.76 | 243,887 | -0.21(-0.89%) |
May 24, 2019 | 22.63 | 23.26 | 22.63 | 22.97 | 381,129 | +0.51(+2.29%) |
May 23, 2019 | 23.15 | 23.15 | 22.33 | 22.45 | 208,790 | -0.96(-4.11%) |
May 22, 2019 | 23.75 | 23.80 | 23.19 | 23.42 | 147,181 | -0.44(-1.84%) |
May 21, 2019 | 23.89 | 23.99 | 23.74 | 23.85 | 265,454 | +0.13(+0.55%) |
May 20, 2019 | 23.89 | 23.99 | 23.71 | 23.72 | 174,533 | -0.31(-1.28%) |
May 17, 2019 | 24.12 | 24.34 | 23.85 | 24.03 | 162,116 | -0.28(-1.15%) |
May 16, 2019 | 24.15 | 24.48 | 24.15 | 24.31 | 112,708 | +0.26(+1.09%) |
May 15, 2019 | 24.27 | 24.32 | 23.90 | 24.05 | 139,712 | -0.58(-2.35%) |
May 14, 2019 | 24.61 | 24.77 | 24.16 | 24.63 | 191,980 | +0.43(+1.77%) |
May 13, 2019 | 24.83 | 24.89 | 24.09 | 24.20 | 166,949 | -1.16(-4.56%) |
May 10, 2019 | 25.32 | 25.45 | 25.01 | 25.36 | 224,048 | -0.07(-0.26%) |
May 09, 2019 | 25.42 | 25.53 | 25.15 | 25.42 | 218,977 | -0.25(-0.98%) |
May 08, 2019 | 25.95 | 26.13 | 25.57 | 25.67 | 222,698 | -0.30(-1.15%) |
May 07, 2019 | 26.33 | 26.59 | 25.81 | 25.97 | 180,615 | -0.66(-2.49%) |
May 06, 2019 | 26.08 | 26.67 | 26.01 | 26.64 | 298,340 | +0.12(+0.46%) |
May 03, 2019 | 26.13 | 26.65 | 26.13 | 26.51 | 297,446 | +0.41(+1.57%) |
May 02, 2019 | 26.03 | 26.35 | 25.89 | 26.10 | 159,879 | +0.09(+0.36%) |
May 01, 2019 | 26.46 | 26.86 | 25.99 | 26.01 | 576,905 | -0.46(-1.73%) |
Apr 30, 2019 | 26.49 | 26.65 | 26.22 | 26.47 | 236,284 | -0.08(-0.32%) |
Apr 29, 2019 | 26.51 | 26.79 | 26.16 | 26.55 | 365,051 | +0.15(+0.57%) |
Apr 26, 2019 | 26.59 | 26.59 | 25.53 | 26.40 | 398,487 | +0.33(+1.25%) |
Apr 25, 2019 | 26.09 | 26.23 | 25.67 | 26.08 | 219,049 | -0.10(-0.39%) |
Apr 24, 2019 | 26.12 | 26.37 | 25.86 | 26.18 | 196,121 | -0.03(-0.11%) |
Apr 23, 2019 | 25.53 | 26.24 | 25.39 | 26.21 | 194,268 | +0.65(+2.56%) |
Apr 22, 2019 | 26.00 | 26.07 | 25.39 | 25.55 | 116,730 | -0.46(-1.76%) |
Apr 18, 2019 | 26.37 | 26.45 | 25.95 | 26.01 | 174,760 | -0.46(-1.73%) |
Apr 17, 2019 | 26.02 | 26.55 | 25.77 | 26.47 | 246,583 | +0.44(+1.69%) |
Apr 16, 2019 | 25.57 | 26.05 | 25.54 | 26.03 | 114,023 | +0.49(+1.90%) |
Apr 15, 2019 | 26.08 | 26.12 | 25.45 | 25.54 | 121,421 | -0.55(-2.11%) |
Apr 12, 2019 | 25.81 | 26.16 | 25.58 | 26.09 | 186,868 | +0.51(+2.01%) |
Apr 11, 2019 | 25.63 | 25.77 | 25.39 | 25.58 | 89,183 | +0.07(+0.26%) |
Apr 10, 2019 | 25.25 | 25.60 | 25.00 | 25.52 | 231,000 | +0.33(+1.30%) |
Apr 09, 2019 | 25.53 | 25.72 | 25.16 | 25.19 | 201,789 | -0.46(-1.78%) |
Apr 08, 2019 | 25.57 | 25.67 | 25.37 | 25.65 | 242,573 | +0.06(+0.22%) |
Apr 05, 2019 | 25.29 | 25.65 | 25.13 | 25.59 | 359,378 | +0.31(+1.22%) |
Apr 04, 2019 | 25.09 | 25.48 | 24.88 | 25.28 | 165,475 | +0.19(+0.74%) |
Apr 03, 2019 | 25.20 | 25.61 | 24.97 | 25.10 | 198,264 | -0.07(-0.30%) |
Apr 02, 2019 | 25.10 | 25.31 | 24.92 | 25.17 | 120,700 | +0.04(+0.15%) |
Apr 01, 2019 | 24.90 | 25.22 | 24.49 | 25.13 | 261,000 | +0.54(+2.20%) |
Mar 29, 2019 | 25.09 | 25.12 | 24.31 | 24.59 | 285,231 | -0.19(-0.75%) |
Mar 28, 2019 | 24.49 | 24.82 | 24.27 | 24.78 | 194,901 | +0.32(+1.30%) |
Mar 27, 2019 | 24.51 | 24.76 | 24.07 | 24.46 | 217,514 | -0.07(-0.27%) |
Mar 26, 2019 | 24.09 | 24.55 | 24.09 | 24.53 | 423,737 | +0.66(+2.78%) |
Mar 25, 2019 | 23.83 | 24.22 | 23.48 | 23.86 | 238,791 | +0.07(+0.31%) |
Mar 22, 2019 | 25.04 | 25.09 | 23.46 | 23.79 | 469,849 | -1.51(-5.98%) |
Mar 21, 2019 | 25.37 | 25.83 | 25.21 | 25.30 | 526,007 | -0.33(-1.27%) |
Mar 20, 2019 | 26.60 | 26.83 | 25.53 | 25.63 | 303,985 | -1.06(-3.99%) |
Mar 19, 2019 | 27.56 | 27.56 | 26.59 | 26.69 | 162,441 | -0.77(-2.79%) |
Mar 18, 2019 | 27.11 | 27.56 | 27.11 | 27.46 | 171,925 | +0.34(+1.24%) |
Mar 15, 2019 | 27.03 | 27.31 | 26.86 | 27.12 | 561,783 | +0.17(+0.62%) |
Mar 14, 2019 | 26.88 | 27.06 | 26.79 | 26.95 | 69,768 | +0.07(+0.24%) |
Mar 13, 2019 | 26.80 | 27.11 | 26.68 | 26.89 | 204,929 | +0.24(+0.91%) |
Mar 12, 2019 | 26.68 | 26.77 | 26.41 | 26.65 | 239,219 | +0.03(+0.11%) |
Mar 11, 2019 | 26.46 | 26.70 | 26.27 | 26.62 | 200,168 | +0.24(+0.92%) |
Mar 08, 2019 | 26.02 | 26.46 | 26.00 | 26.37 | 163,402 | +0.20(+0.75%) |
Mar 07, 2019 | 26.28 | 26.35 | 25.85 | 26.18 | 355,196 | -0.18(-0.67%) |
Mar 06, 2019 | 26.92 | 26.93 | 26.18 | 26.36 | 210,211 | -0.66(-2.45%) |
Mar 05, 2019 | 27.15 | 27.15 | 26.62 | 27.02 | 174,044 | -0.09(-0.34%) |
Mar 04, 2019 | 26.98 | 27.47 | 26.42 | 27.11 | 345,482 | -0.33(-1.19%) |