Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.97 | 23.15 | 22.87 | 23.04 | 111,400 | -0.46(-1.96%) |
May 30, 2019 | 23.45 | 23.50 | 23.39 | 23.50 | 67,484 | -0.01(-0.05%) |
May 29, 2019 | 23.41 | 23.56 | 23.39 | 23.51 | 142,592 | -0.20(-0.84%) |
May 28, 2019 | 23.98 | 24.11 | 23.64 | 23.71 | 67,811 | -0.11(-0.48%) |
May 24, 2019 | 23.75 | 23.85 | 23.70 | 23.82 | 81,400 | +0.18(+0.76%) |
May 23, 2019 | 23.45 | 23.72 | 23.40 | 23.64 | 69,804 | -0.11(-0.44%) |
May 22, 2019 | 23.82 | 23.92 | 23.75 | 23.75 | 84,708 | -0.44(-1.84%) |
May 21, 2019 | 24.05 | 24.25 | 23.93 | 24.19 | 128,317 | +0.05(+0.22%) |
May 20, 2019 | 24.00 | 24.23 | 23.92 | 24.14 | 88,068 | -0.43(-1.75%) |
May 17, 2019 | 24.53 | 24.72 | 24.50 | 24.57 | 257,700 | -1.40(-5.39%) |
May 16, 2019 | 26.00 | 26.04 | 25.82 | 25.97 | 85,900 | -0.19(-0.71%) |
May 15, 2019 | 24.76 | 26.74 | 24.75 | 26.16 | 130,086 | +0.73(+2.86%) |
May 14, 2019 | 25.37 | 25.46 | 25.15 | 25.43 | 94,256 | +0.06(+0.22%) |
May 13, 2019 | 25.20 | 25.53 | 25.16 | 25.37 | 87,567 | -0.73(-2.82%) |
May 10, 2019 | 25.90 | 26.22 | 25.70 | 26.11 | 89,400 | -0.05(-0.21%) |
May 09, 2019 | 25.76 | 26.29 | 25.66 | 26.16 | 195,003 | -0.45(-1.69%) |
May 08, 2019 | 26.37 | 26.76 | 26.31 | 26.61 | 56,677 | -0.11(-0.39%) |
May 07, 2019 | 27.08 | 27.08 | 26.59 | 26.71 | 52,537 | -0.98(-3.52%) |
May 06, 2019 | 27.18 | 27.77 | 27.18 | 27.69 | 44,976 | -0.57(-2.03%) |
May 03, 2019 | 28.02 | 28.28 | 28.01 | 28.27 | 19,700 | +0.21(+0.73%) |
May 02, 2019 | 28.23 | 28.25 | 28.06 | 28.06 | 25,418 | +0.00(+0.00%) |
May 01, 2019 | 28.39 | 28.65 | 28.03 | 28.06 | 62,852 | -0.33(-1.16%) |
Apr 30, 2019 | 28.25 | 28.43 | 28.16 | 28.39 | 31,658 | +0.12(+0.44%) |
Apr 29, 2019 | 28.20 | 28.31 | 28.14 | 28.27 | 45,306 | -0.00(-0.02%) |
Apr 26, 2019 | 28.19 | 28.37 | 28.08 | 28.27 | 24,700 | +0.17(+0.60%) |
Apr 25, 2019 | 28.30 | 28.30 | 28.06 | 28.10 | 59,945 | -0.24(-0.86%) |
Apr 24, 2019 | 28.48 | 28.51 | 28.29 | 28.34 | 43,261 | -0.60(-2.07%) |
Apr 23, 2019 | 28.99 | 29.00 | 28.88 | 28.95 | 25,762 | -0.27(-0.94%) |
Apr 22, 2019 | 28.98 | 29.25 | 28.98 | 29.22 | 33,337 | +0.00(+0.00%) |
Apr 18, 2019 | 29.11 | 29.22 | 29.04 | 29.22 | 67,800 | +0.12(+0.41%) |
Apr 17, 2019 | 29.19 | 29.23 | 29.00 | 29.10 | 59,358 | +0.39(+1.36%) |
Apr 16, 2019 | 28.73 | 28.79 | 28.69 | 28.71 | 33,690 | +0.28(+0.98%) |
Apr 15, 2019 | 28.51 | 28.53 | 28.40 | 28.43 | 28,339 | +0.13(+0.46%) |
Apr 12, 2019 | 28.31 | 28.45 | 28.26 | 28.30 | 43,800 | +0.75(+2.72%) |
Apr 11, 2019 | 27.62 | 27.70 | 27.48 | 27.55 | 32,902 | +0.03(+0.11%) |
Apr 10, 2019 | 27.45 | 27.61 | 27.39 | 27.52 | 35,534 | +0.11(+0.38%) |
Apr 09, 2019 | 27.43 | 27.53 | 27.39 | 27.41 | 75,674 | -0.15(-0.54%) |
Apr 08, 2019 | 27.61 | 27.67 | 27.53 | 27.57 | 41,689 | +0.77(+2.85%) |
Apr 05, 2019 | 27.67 | 27.74 | 26.77 | 26.80 | 90,300 | -0.59(-2.17%) |
Apr 04, 2019 | 27.46 | 27.57 | 27.30 | 27.39 | 60,585 | +0.23(+0.87%) |
Apr 03, 2019 | 27.19 | 27.25 | 27.11 | 27.16 | 92,874 | +0.47(+1.76%) |
Apr 02, 2019 | 26.64 | 26.75 | 26.51 | 26.69 | 107,566 | +0.56(+2.14%) |
Apr 01, 2019 | 26.16 | 26.18 | 26.03 | 26.13 | 56,889 | +0.42(+1.63%) |
Mar 29, 2019 | 25.61 | 25.75 | 25.48 | 25.71 | 51,300 | +0.25(+0.96%) |
Mar 28, 2019 | 25.53 | 25.57 | 25.33 | 25.46 | 77,571 | -0.18(-0.68%) |
Mar 27, 2019 | 25.76 | 25.82 | 25.40 | 25.64 | 96,162 | +0.03(+0.10%) |
Mar 26, 2019 | 25.62 | 26.10 | 25.54 | 25.61 | 112,580 | -0.43(-1.63%) |
Mar 25, 2019 | 26.01 | 26.14 | 25.94 | 26.04 | 80,957 | -0.06(-0.23%) |
Mar 22, 2019 | 26.29 | 26.33 | 26.03 | 26.10 | 100,200 | -0.95(-3.51%) |
Mar 21, 2019 | 26.98 | 27.09 | 26.84 | 27.05 | 57,621 | -0.46(-1.69%) |
Mar 20, 2019 | 27.16 | 27.67 | 27.12 | 27.52 | 76,241 | -0.97(-3.41%) |
Mar 19, 2019 | 28.83 | 28.90 | 28.46 | 28.48 | 47,747 | +0.39(+1.41%) |
Mar 18, 2019 | 28.05 | 28.10 | 27.93 | 28.09 | 41,692 | +0.12(+0.43%) |
Mar 15, 2019 | 27.96 | 28.03 | 27.82 | 27.97 | 101,200 | +0.21(+0.77%) |
Mar 14, 2019 | 27.92 | 27.95 | 27.69 | 27.75 | 30,990 | -0.01(-0.02%) |
Mar 13, 2019 | 27.58 | 27.79 | 27.58 | 27.76 | 49,025 | +0.30(+1.07%) |
Mar 12, 2019 | 27.52 | 27.56 | 27.36 | 27.46 | 36,015 | +0.00(+0.00%) |
Mar 11, 2019 | 27.17 | 27.47 | 27.17 | 27.46 | 45,891 | +0.41(+1.53%) |
Mar 08, 2019 | 26.80 | 27.10 | 26.75 | 27.05 | 51,900 | -0.12(-0.44%) |
Mar 07, 2019 | 27.46 | 27.46 | 27.05 | 27.17 | 36,444 | -0.84(-3.00%) |
Mar 06, 2019 | 28.09 | 28.11 | 27.98 | 28.01 | 37,274 | -0.05(-0.18%) |
Mar 05, 2019 | 28.22 | 28.35 | 27.89 | 28.06 | 58,409 | -0.03(-0.09%) |
Mar 04, 2019 | 28.29 | 28.29 | 27.94 | 28.09 | 40,031 | -0.31(-1.09%) |