Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.32 | 22.52 | 22.06 | 22.06 | 39,140 | -0.52(-2.32%) |
May 30, 2019 | 22.43 | 22.75 | 22.33 | 22.58 | 30,390 | +0.19(+0.84%) |
May 29, 2019 | 22.51 | 22.74 | 22.12 | 22.39 | 40,038 | -0.20(-0.87%) |
May 28, 2019 | 23.06 | 23.14 | 22.25 | 22.59 | 42,402 | -0.39(-1.68%) |
May 24, 2019 | 23.10 | 23.24 | 21.59 | 22.98 | 25,533 | +0.00(+0.00%) |
May 23, 2019 | 22.65 | 23.30 | 22.63 | 22.98 | 23,170 | +0.06(+0.27%) |
May 22, 2019 | 22.65 | 22.98 | 22.56 | 22.91 | 29,641 | +0.29(+1.27%) |
May 21, 2019 | 22.75 | 22.75 | 22.52 | 22.63 | 36,700 | -0.06(-0.28%) |
May 20, 2019 | 22.22 | 22.71 | 22.04 | 22.69 | 68,551 | +0.48(+2.18%) |
May 17, 2019 | 22.07 | 22.48 | 22.07 | 22.21 | 21,408 | -0.06(-0.28%) |
May 16, 2019 | 22.58 | 22.58 | 21.66 | 22.27 | 37,806 | -0.25(-1.12%) |
May 15, 2019 | 23.34 | 23.57 | 22.32 | 22.52 | 37,085 | -0.99(-4.20%) |
May 14, 2019 | 22.39 | 23.56 | 22.39 | 23.51 | 87,834 | +1.09(+4.88%) |
May 13, 2019 | 22.01 | 22.48 | 21.58 | 22.41 | 47,532 | -0.04(-0.16%) |
May 10, 2019 | 22.42 | 22.56 | 22.00 | 22.45 | 32,223 | -0.01(-0.04%) |
May 09, 2019 | 22.56 | 22.76 | 22.22 | 22.46 | 25,719 | -0.33(-1.46%) |
May 08, 2019 | 22.71 | 22.96 | 22.45 | 22.79 | 76,025 | +0.06(+0.28%) |
May 07, 2019 | 23.32 | 23.61 | 22.66 | 22.73 | 39,591 | -0.69(-2.95%) |
May 06, 2019 | 23.76 | 23.91 | 23.34 | 23.42 | 27,885 | -0.70(-2.90%) |
May 03, 2019 | 23.11 | 24.12 | 23.11 | 24.12 | 46,607 | +1.22(+5.33%) |
May 02, 2019 | 23.00 | 23.39 | 22.87 | 22.90 | 32,069 | -0.12(-0.51%) |
May 01, 2019 | 22.90 | 23.29 | 22.71 | 23.01 | 65,589 | +0.13(+0.59%) |
Apr 30, 2019 | 23.20 | 23.39 | 22.71 | 22.88 | 80,274 | -0.24(-1.05%) |
Apr 29, 2019 | 22.94 | 23.51 | 22.94 | 23.12 | 52,406 | +0.18(+0.78%) |
Apr 26, 2019 | 22.67 | 23.04 | 22.49 | 22.94 | 48,614 | +0.22(+0.99%) |
Apr 25, 2019 | 23.29 | 23.36 | 22.50 | 22.72 | 26,708 | -0.58(-2.50%) |
Apr 24, 2019 | 23.27 | 23.92 | 22.96 | 23.30 | 104,672 | +1.17(+5.31%) |
Apr 23, 2019 | 21.73 | 22.13 | 21.67 | 22.13 | 27,855 | +0.46(+2.11%) |
Apr 22, 2019 | 22.30 | 22.32 | 21.56 | 21.67 | 31,156 | -0.81(-3.59%) |
Apr 18, 2019 | 22.41 | 22.49 | 22.17 | 22.48 | 38,133 | +0.23(+1.05%) |
Apr 17, 2019 | 22.58 | 22.81 | 22.24 | 22.24 | 22,457 | -0.29(-1.27%) |
Apr 16, 2019 | 22.40 | 22.70 | 22.40 | 22.53 | 107,798 | +0.14(+0.64%) |
Apr 15, 2019 | 22.72 | 22.82 | 22.34 | 22.39 | 15,610 | -0.25(-1.11%) |
Apr 12, 2019 | 22.02 | 22.76 | 22.02 | 22.64 | 73,032 | +0.41(+1.86%) |
Apr 11, 2019 | 22.78 | 22.86 | 21.61 | 22.22 | 39,762 | -0.73(-3.17%) |
Apr 10, 2019 | 22.51 | 23.14 | 22.51 | 22.95 | 26,118 | +0.42(+1.87%) |
Apr 09, 2019 | 22.61 | 22.76 | 22.11 | 22.53 | 87,477 | -0.13(-0.59%) |
Apr 08, 2019 | 22.81 | 23.03 | 22.63 | 22.66 | 14,763 | -0.30(-1.29%) |
Apr 05, 2019 | 23.07 | 23.18 | 22.49 | 22.96 | 84,071 | -0.03(-0.12%) |
Apr 04, 2019 | 22.39 | 23.10 | 22.36 | 22.99 | 22,949 | +0.49(+2.19%) |
Apr 03, 2019 | 22.91 | 23.14 | 22.16 | 22.49 | 45,928 | -0.27(-1.18%) |
Apr 02, 2019 | 23.00 | 23.06 | 22.35 | 22.76 | 26,909 | -0.32(-1.40%) |
Apr 01, 2019 | 21.57 | 23.10 | 21.57 | 23.09 | 88,453 | +1.60(+7.43%) |
Mar 29, 2019 | 22.16 | 22.16 | 21.22 | 21.49 | 114,510 | -0.64(-2.88%) |
Mar 28, 2019 | 21.97 | 22.33 | 21.87 | 22.13 | 37,775 | +0.09(+0.41%) |
Mar 27, 2019 | 22.24 | 22.24 | 21.70 | 22.04 | 76,537 | -0.23(-1.05%) |
Mar 26, 2019 | 22.65 | 22.81 | 22.18 | 22.27 | 41,871 | -0.41(-1.82%) |
Mar 25, 2019 | 22.30 | 23.17 | 22.17 | 22.68 | 67,181 | +0.20(+0.88%) |
Mar 22, 2019 | 23.26 | 23.26 | 22.41 | 22.48 | 43,485 | -0.96(-4.09%) |
Mar 21, 2019 | 23.50 | 24.22 | 23.41 | 23.44 | 49,925 | +0.02(+0.08%) |
Mar 20, 2019 | 24.74 | 25.04 | 22.87 | 23.43 | 66,754 | -1.35(-5.43%) |
Mar 19, 2019 | 25.13 | 25.28 | 24.65 | 24.77 | 21,828 | -0.33(-1.32%) |
Mar 18, 2019 | 24.31 | 25.17 | 24.31 | 25.10 | 31,232 | +0.62(+2.53%) |
Mar 15, 2019 | 25.26 | 25.45 | 24.48 | 24.48 | 60,990 | -0.71(-2.81%) |
Mar 14, 2019 | 24.82 | 25.35 | 24.72 | 25.19 | 25,379 | +0.30(+1.23%) |
Mar 13, 2019 | 24.80 | 25.11 | 24.55 | 24.89 | 58,486 | +0.09(+0.36%) |
Mar 12, 2019 | 25.96 | 25.96 | 24.77 | 24.80 | 83,634 | -1.10(-4.26%) |
Mar 11, 2019 | 25.25 | 26.29 | 25.25 | 25.90 | 31,945 | +0.65(+2.59%) |
Mar 08, 2019 | 25.48 | 25.48 | 24.93 | 25.25 | 15,944 | -0.34(-1.33%) |
Mar 07, 2019 | 25.43 | 25.83 | 25.08 | 25.59 | 17,363 | +0.16(+0.63%) |
Mar 06, 2019 | 26.03 | 26.24 | 25.33 | 25.43 | 33,636 | -0.49(-1.90%) |
Mar 05, 2019 | 26.60 | 26.72 | 24.62 | 25.92 | 52,449 | -0.53(-2.00%) |
Mar 04, 2019 | 27.26 | 27.26 | 26.14 | 26.45 | 58,820 | -0.83(-3.06%) |