Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.89 | 22.89 | 20.53 | 21.25 | 115,400 | -1.77(-7.69%) |
May 30, 2019 | 23.06 | 23.21 | 22.72 | 23.02 | 72,065 | -0.09(-0.39%) |
May 29, 2019 | 23.98 | 24.05 | 22.71 | 23.11 | 68,624 | -0.81(-3.39%) |
May 28, 2019 | 23.99 | 24.30 | 23.24 | 23.92 | 182,182 | +0.03(+0.13%) |
May 24, 2019 | 23.58 | 24.20 | 23.40 | 23.89 | 254,700 | +0.25(+1.06%) |
May 23, 2019 | 22.68 | 23.92 | 22.68 | 23.64 | 112,145 | +0.50(+2.16%) |
May 22, 2019 | 23.19 | 24.23 | 22.98 | 23.14 | 464,313 | -0.29(-1.24%) |
May 21, 2019 | 23.13 | 24.35 | 22.88 | 23.43 | 139,245 | +0.39(+1.69%) |
May 20, 2019 | 23.30 | 23.79 | 22.45 | 23.04 | 91,456 | -0.76(-3.19%) |
May 17, 2019 | 24.22 | 24.59 | 23.43 | 23.80 | 95,600 | -0.57(-2.34%) |
May 16, 2019 | 24.00 | 24.73 | 23.65 | 24.37 | 86,005 | +0.14(+0.58%) |
May 15, 2019 | 24.99 | 25.55 | 23.49 | 24.23 | 348,192 | -0.45(-1.82%) |
May 14, 2019 | 23.78 | 24.83 | 23.60 | 24.68 | 100,257 | +0.81(+3.39%) |
May 13, 2019 | 24.11 | 24.44 | 23.17 | 23.87 | 163,917 | -0.77(-3.12%) |
May 10, 2019 | 24.20 | 25.21 | 23.79 | 24.64 | 268,800 | +0.47(+1.94%) |
May 09, 2019 | 23.30 | 24.61 | 23.21 | 24.17 | 55,224 | +0.54(+2.29%) |
May 08, 2019 | 22.31 | 23.80 | 21.98 | 23.63 | 80,297 | +1.24(+5.54%) |
May 07, 2019 | 22.18 | 22.54 | 22.02 | 22.39 | 129,424 | +0.11(+0.49%) |
May 06, 2019 | 21.66 | 22.56 | 21.50 | 22.28 | 54,346 | +0.26(+1.18%) |
May 03, 2019 | 22.13 | 22.34 | 21.50 | 22.02 | 38,600 | -0.05(-0.23%) |
May 02, 2019 | 22.65 | 23.00 | 21.82 | 22.07 | 51,774 | -0.58(-2.56%) |
May 01, 2019 | 22.56 | 23.69 | 22.52 | 22.65 | 127,418 | -0.35(-1.52%) |
Apr 30, 2019 | 23.02 | 23.20 | 22.28 | 23.00 | 131,693 | -0.01(-0.04%) |
Apr 29, 2019 | 22.34 | 23.76 | 22.31 | 23.01 | 158,545 | +0.71(+3.18%) |
Apr 26, 2019 | 24.97 | 24.97 | 21.79 | 22.30 | 89,900 | -2.67(-10.69%) |
Apr 25, 2019 | 24.03 | 25.20 | 24.03 | 24.97 | 106,544 | +0.95(+3.96%) |
Apr 24, 2019 | 26.06 | 26.06 | 24.01 | 24.02 | 64,045 | -1.95(-7.51%) |
Apr 23, 2019 | 26.48 | 26.58 | 25.00 | 25.97 | 161,769 | -0.43(-1.63%) |
Apr 22, 2019 | 25.51 | 27.25 | 25.51 | 26.40 | 194,382 | +0.90(+3.53%) |
Apr 18, 2019 | 25.29 | 25.84 | 24.47 | 25.50 | 45,700 | +0.11(+0.43%) |
Apr 17, 2019 | 25.22 | 25.57 | 24.02 | 25.39 | 78,202 | +0.12(+0.47%) |
Apr 16, 2019 | 24.93 | 26.06 | 24.27 | 25.27 | 61,106 | +0.34(+1.36%) |
Apr 15, 2019 | 26.10 | 26.10 | 24.35 | 24.93 | 178,919 | -1.24(-4.74%) |
Apr 12, 2019 | 26.84 | 27.15 | 25.60 | 26.17 | 151,700 | -0.34(-1.28%) |
Apr 11, 2019 | 29.18 | 29.18 | 26.18 | 26.51 | 571,927 | -2.68(-9.18%) |
Apr 10, 2019 | 28.52 | 29.96 | 28.52 | 29.19 | 86,199 | +0.62(+2.17%) |
Apr 09, 2019 | 28.88 | 29.73 | 28.00 | 28.57 | 87,472 | -0.74(-2.52%) |
Apr 08, 2019 | 30.40 | 30.40 | 29.04 | 29.31 | 85,609 | -1.10(-3.62%) |
Apr 05, 2019 | 29.88 | 30.69 | 29.16 | 30.41 | 213,500 | +0.60(+2.01%) |
Apr 04, 2019 | 30.87 | 32.15 | 29.10 | 29.81 | 372,165 | -1.08(-3.50%) |
Apr 03, 2019 | 28.89 | 31.57 | 28.70 | 30.89 | 162,412 | +2.14(+7.44%) |
Apr 02, 2019 | 28.05 | 29.27 | 27.48 | 28.75 | 136,928 | +0.90(+3.23%) |
Apr 01, 2019 | 28.85 | 29.97 | 26.83 | 27.85 | 186,532 | -0.77(-2.69%) |
Mar 29, 2019 | 28.50 | 29.22 | 27.53 | 28.62 | 190,900 | +0.69(+2.47%) |
Mar 28, 2019 | 28.26 | 29.74 | 26.92 | 27.93 | 168,346 | -0.32(-1.13%) |
Mar 27, 2019 | 28.78 | 30.48 | 28.02 | 28.25 | 206,943 | -0.54(-1.88%) |
Mar 26, 2019 | 29.37 | 30.19 | 28.50 | 28.79 | 111,055 | -0.68(-2.31%) |
Mar 25, 2019 | 27.91 | 29.47 | 27.30 | 29.47 | 91,086 | +1.27(+4.50%) |
Mar 22, 2019 | 27.44 | 28.53 | 27.40 | 28.20 | 73,800 | +0.11(+0.39%) |
Mar 21, 2019 | 27.04 | 28.10 | 27.00 | 28.09 | 37,896 | +0.41(+1.48%) |
Mar 20, 2019 | 29.03 | 31.41 | 27.34 | 27.68 | 123,691 | -0.54(-1.91%) |
Mar 19, 2019 | 27.11 | 28.82 | 27.11 | 28.22 | 93,270 | +1.89(+7.18%) |
Mar 18, 2019 | 28.51 | 29.00 | 25.66 | 26.33 | 1,086,307 | -2.62(-9.05%) |
Mar 15, 2019 | 30.86 | 31.75 | 27.81 | 28.95 | 270,500 | -2.15(-6.91%) |
Mar 14, 2019 | 26.24 | 34.92 | 26.24 | 31.10 | 514,387 | +4.87(+18.57%) |
Mar 13, 2019 | 24.35 | 26.57 | 23.84 | 26.23 | 325,021 | +2.35(+9.84%) |
Mar 12, 2019 | 22.50 | 23.90 | 21.94 | 23.88 | 155,889 | +1.58(+7.09%) |
Mar 11, 2019 | 21.76 | 22.44 | 21.23 | 22.30 | 58,337 | +0.61(+2.81%) |
Mar 08, 2019 | 22.47 | 22.55 | 21.16 | 21.69 | 54,700 | -0.81(-3.60%) |
Mar 07, 2019 | 21.49 | 22.61 | 21.29 | 22.50 | 49,379 | +1.00(+4.65%) |
Mar 06, 2019 | 22.43 | 22.44 | 21.03 | 21.50 | 30,715 | -1.17(-5.16%) |
Mar 05, 2019 | 22.76 | 24.01 | 22.52 | 22.67 | 153,646 | -0.13(-0.57%) |
Mar 04, 2019 | 23.35 | 23.35 | 22.02 | 22.80 | 93,158 | -0.59(-2.52%) |