Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.92 | 24.59 | 23.54 | 24.50 | 112,200 | +0.35(+1.45%) |
May 30, 2019 | 25.12 | 25.19 | 23.58 | 24.15 | 105,417 | -0.89(-3.55%) |
May 29, 2019 | 24.98 | 25.37 | 24.81 | 25.04 | 62,586 | -0.12(-0.48%) |
May 28, 2019 | 25.72 | 25.85 | 24.95 | 25.16 | 80,419 | -0.61(-2.37%) |
May 24, 2019 | 26.29 | 26.48 | 25.28 | 25.77 | 55,800 | -0.31(-1.19%) |
May 23, 2019 | 26.69 | 26.69 | 25.93 | 26.08 | 78,488 | -0.91(-3.37%) |
May 22, 2019 | 27.29 | 27.80 | 26.40 | 26.99 | 100,771 | -0.34(-1.24%) |
May 21, 2019 | 26.72 | 27.86 | 26.47 | 27.33 | 116,916 | +0.83(+3.13%) |
May 20, 2019 | 26.54 | 26.89 | 26.10 | 26.50 | 119,724 | -0.13(-0.49%) |
May 17, 2019 | 25.53 | 26.84 | 25.53 | 26.63 | 112,300 | +0.82(+3.18%) |
May 16, 2019 | 25.19 | 25.83 | 25.01 | 25.81 | 104,202 | +0.68(+2.71%) |
May 15, 2019 | 25.74 | 25.82 | 25.10 | 25.13 | 121,371 | -0.85(-3.27%) |
May 14, 2019 | 26.21 | 26.35 | 25.58 | 25.98 | 101,676 | -0.10(-0.38%) |
May 13, 2019 | 27.00 | 27.14 | 25.90 | 26.08 | 133,380 | -1.32(-4.82%) |
May 10, 2019 | 27.37 | 27.82 | 27.12 | 27.40 | 147,200 | +0.16(+0.59%) |
May 09, 2019 | 26.00 | 27.53 | 25.56 | 27.24 | 262,457 | +3.56(+15.03%) |
May 08, 2019 | 24.15 | 24.15 | 23.45 | 23.68 | 92,905 | -0.54(-2.23%) |
May 07, 2019 | 23.96 | 24.34 | 23.80 | 24.22 | 84,997 | +0.07(+0.29%) |
May 06, 2019 | 23.97 | 24.33 | 23.86 | 24.15 | 76,612 | +0.00(+0.00%) |
May 03, 2019 | 23.17 | 24.21 | 23.14 | 24.15 | 96,900 | +1.09(+4.73%) |
May 02, 2019 | 22.10 | 23.13 | 22.10 | 23.06 | 80,597 | +0.91(+4.11%) |
May 01, 2019 | 22.69 | 22.69 | 22.12 | 22.15 | 189,189 | -0.57(-2.51%) |
Apr 30, 2019 | 22.97 | 22.97 | 22.18 | 22.72 | 113,798 | -0.31(-1.35%) |
Apr 29, 2019 | 23.23 | 23.29 | 22.84 | 23.03 | 75,258 | -0.19(-0.82%) |
Apr 26, 2019 | 22.83 | 23.34 | 22.51 | 23.22 | 72,500 | +0.48(+2.11%) |
Apr 25, 2019 | 22.02 | 22.80 | 21.84 | 22.74 | 61,084 | +0.69(+3.13%) |
Apr 24, 2019 | 21.80 | 22.24 | 21.64 | 22.05 | 184,761 | +0.25(+1.15%) |
Apr 23, 2019 | 21.24 | 21.92 | 21.06 | 21.80 | 125,972 | +0.62(+2.93%) |
Apr 22, 2019 | 20.88 | 21.29 | 20.87 | 21.18 | 148,313 | +0.30(+1.44%) |
Apr 18, 2019 | 20.82 | 21.08 | 20.56 | 20.88 | 98,000 | -0.05(-0.24%) |
Apr 17, 2019 | 22.58 | 22.58 | 20.41 | 20.93 | 279,792 | -1.68(-7.43%) |
Apr 16, 2019 | 22.82 | 22.82 | 22.37 | 22.61 | 91,168 | -0.10(-0.44%) |
Apr 15, 2019 | 22.87 | 23.11 | 22.49 | 22.71 | 47,553 | -0.12(-0.53%) |
Apr 12, 2019 | 23.22 | 23.22 | 22.52 | 22.83 | 105,100 | -0.36(-1.55%) |
Apr 11, 2019 | 23.49 | 23.49 | 22.74 | 23.19 | 84,268 | -0.34(-1.44%) |
Apr 10, 2019 | 23.05 | 23.84 | 22.83 | 23.53 | 166,715 | +0.46(+1.99%) |
Apr 09, 2019 | 22.71 | 23.33 | 22.50 | 23.07 | 132,755 | +0.30(+1.32%) |
Apr 08, 2019 | 22.97 | 23.29 | 22.64 | 22.77 | 105,969 | -0.31(-1.34%) |
Apr 05, 2019 | 23.27 | 23.39 | 23.05 | 23.08 | 99,600 | -0.22(-0.94%) |
Apr 04, 2019 | 23.37 | 23.71 | 23.05 | 23.30 | 114,835 | -0.07(-0.30%) |
Apr 03, 2019 | 23.58 | 23.58 | 23.02 | 23.37 | 101,579 | +0.11(+0.47%) |
Apr 02, 2019 | 22.84 | 23.43 | 22.43 | 23.26 | 98,254 | +0.37(+1.62%) |
Apr 01, 2019 | 22.95 | 23.37 | 22.70 | 22.89 | 137,720 | +0.07(+0.31%) |
Mar 29, 2019 | 23.24 | 23.24 | 22.52 | 22.82 | 175,500 | -0.42(-1.81%) |
Mar 28, 2019 | 22.88 | 23.34 | 22.33 | 23.24 | 119,705 | +0.34(+1.48%) |
Mar 27, 2019 | 22.89 | 23.12 | 22.45 | 22.90 | 182,555 | -0.17(-0.74%) |
Mar 26, 2019 | 24.90 | 24.90 | 23.00 | 23.07 | 93,741 | -1.57(-6.37%) |
Mar 25, 2019 | 24.43 | 24.89 | 24.02 | 24.64 | 138,213 | +0.22(+0.90%) |
Mar 22, 2019 | 25.66 | 25.89 | 24.28 | 24.42 | 170,300 | -1.49(-5.75%) |
Mar 21, 2019 | 25.72 | 26.30 | 25.72 | 25.91 | 88,925 | +0.06(+0.23%) |
Mar 20, 2019 | 26.61 | 26.66 | 25.50 | 25.85 | 130,878 | -0.95(-3.54%) |
Mar 19, 2019 | 27.28 | 27.28 | 26.36 | 26.80 | 144,687 | -0.48(-1.76%) |
Mar 18, 2019 | 24.63 | 27.32 | 24.63 | 27.28 | 229,451 | +2.67(+10.85%) |
Mar 15, 2019 | 24.08 | 24.94 | 24.08 | 24.61 | 374,200 | +0.61(+2.54%) |
Mar 14, 2019 | 24.13 | 24.69 | 23.93 | 24.00 | 116,087 | -0.15(-0.62%) |
Mar 13, 2019 | 23.97 | 24.45 | 23.72 | 24.15 | 115,477 | +0.24(+1.00%) |
Mar 12, 2019 | 23.34 | 24.21 | 23.08 | 23.91 | 101,677 | +0.57(+2.44%) |
Mar 11, 2019 | 23.18 | 23.52 | 22.97 | 23.34 | 113,698 | +0.24(+1.04%) |
Mar 08, 2019 | 23.13 | 23.24 | 22.86 | 23.10 | 82,900 | -0.16(-0.69%) |
Mar 07, 2019 | 23.24 | 23.54 | 22.96 | 23.26 | 70,417 | +0.01(+0.04%) |
Mar 06, 2019 | 24.86 | 24.92 | 22.89 | 23.25 | 195,842 | -1.57(-6.33%) |
Mar 05, 2019 | 26.13 | 26.13 | 24.74 | 24.82 | 126,781 | -1.34(-5.12%) |
Mar 04, 2019 | 26.10 | 26.60 | 25.71 | 26.16 | 196,131 | -0.08(-0.30%) |