Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.31 | 20.37 | 19.98 | 20.13 | 59,400 | -0.31(-1.52%) |
May 30, 2019 | 20.63 | 21.16 | 19.75 | 20.44 | 135,798 | -0.15(-0.73%) |
May 29, 2019 | 21.40 | 21.40 | 20.27 | 20.59 | 113,977 | -0.87(-4.05%) |
May 28, 2019 | 22.35 | 22.89 | 21.20 | 21.46 | 263,835 | -0.89(-3.98%) |
May 24, 2019 | 21.87 | 23.00 | 20.99 | 22.35 | 135,600 | +0.56(+2.57%) |
May 23, 2019 | 21.93 | 21.96 | 20.56 | 21.79 | 193,483 | -0.12(-0.55%) |
May 22, 2019 | 22.19 | 22.94 | 21.06 | 21.91 | 116,539 | -0.27(-1.22%) |
May 21, 2019 | 21.97 | 23.30 | 21.42 | 22.18 | 111,236 | +0.19(+0.86%) |
May 20, 2019 | 22.02 | 22.61 | 21.75 | 21.99 | 57,575 | +0.02(+0.09%) |
May 17, 2019 | 22.91 | 23.49 | 21.93 | 21.97 | 62,100 | -1.07(-4.64%) |
May 16, 2019 | 23.47 | 23.69 | 23.00 | 23.04 | 67,408 | -0.29(-1.24%) |
May 15, 2019 | 23.19 | 23.50 | 23.00 | 23.33 | 57,977 | -0.05(-0.21%) |
May 14, 2019 | 23.92 | 23.98 | 23.18 | 23.38 | 63,350 | -0.44(-1.85%) |
May 13, 2019 | 23.88 | 24.05 | 23.61 | 23.82 | 27,718 | -0.47(-1.93%) |
May 10, 2019 | 24.80 | 24.85 | 24.27 | 24.29 | 30,900 | -0.37(-1.50%) |
May 09, 2019 | 24.74 | 24.84 | 24.32 | 24.66 | 48,372 | -0.18(-0.72%) |
May 08, 2019 | 24.80 | 25.11 | 24.60 | 24.84 | 49,116 | -0.04(-0.16%) |
May 07, 2019 | 24.51 | 25.10 | 24.45 | 24.88 | 54,184 | +0.35(+1.43%) |
May 06, 2019 | 24.29 | 24.82 | 24.28 | 24.53 | 94,812 | -0.10(-0.41%) |
May 03, 2019 | 24.27 | 24.93 | 23.90 | 24.63 | 56,600 | +0.43(+1.78%) |
May 02, 2019 | 23.89 | 24.30 | 23.85 | 24.20 | 53,236 | +0.30(+1.26%) |
May 01, 2019 | 23.64 | 24.01 | 23.64 | 23.90 | 104,578 | +0.23(+0.97%) |
Apr 30, 2019 | 23.33 | 23.72 | 23.21 | 23.67 | 46,680 | +0.33(+1.41%) |
Apr 29, 2019 | 23.21 | 23.67 | 23.21 | 23.34 | 37,022 | +0.26(+1.13%) |
Apr 26, 2019 | 23.67 | 24.08 | 22.70 | 23.08 | 46,400 | -0.60(-2.53%) |
Apr 25, 2019 | 23.06 | 23.98 | 22.41 | 23.68 | 72,318 | +0.07(+0.30%) |
Apr 24, 2019 | 23.67 | 24.10 | 23.41 | 23.61 | 47,665 | -0.21(-0.88%) |
Apr 23, 2019 | 23.70 | 24.15 | 23.58 | 23.82 | 50,840 | -0.03(-0.13%) |
Apr 22, 2019 | 23.79 | 24.27 | 23.57 | 23.85 | 44,895 | +0.21(+0.89%) |
Apr 18, 2019 | 24.31 | 24.44 | 23.54 | 23.64 | 41,800 | -0.68(-2.80%) |
Apr 17, 2019 | 24.52 | 24.85 | 24.29 | 24.32 | 23,949 | -0.06(-0.25%) |
Apr 16, 2019 | 24.53 | 24.64 | 24.09 | 24.38 | 26,612 | -0.02(-0.08%) |
Apr 15, 2019 | 24.86 | 24.96 | 24.14 | 24.40 | 29,745 | -0.50(-2.01%) |
Apr 12, 2019 | 25.24 | 25.39 | 24.80 | 24.90 | 27,900 | -0.14(-0.56%) |
Apr 11, 2019 | 25.37 | 25.47 | 24.95 | 25.04 | 33,172 | -0.26(-1.03%) |
Apr 10, 2019 | 24.90 | 25.36 | 24.88 | 25.30 | 30,136 | +0.59(+2.39%) |
Apr 09, 2019 | 25.31 | 25.56 | 24.70 | 24.71 | 42,293 | -0.66(-2.60%) |
Apr 08, 2019 | 24.76 | 25.39 | 24.68 | 25.37 | 42,188 | +0.47(+1.89%) |
Apr 05, 2019 | 24.27 | 25.10 | 24.27 | 24.90 | 50,900 | +0.67(+2.77%) |
Apr 04, 2019 | 24.45 | 24.59 | 24.06 | 24.23 | 31,000 | -0.21(-0.86%) |
Apr 03, 2019 | 24.86 | 25.27 | 24.40 | 24.44 | 61,117 | -0.25(-1.01%) |
Apr 02, 2019 | 24.77 | 25.41 | 24.53 | 24.69 | 163,004 | -0.08(-0.32%) |
Apr 01, 2019 | 23.67 | 24.95 | 23.42 | 24.77 | 158,784 | +1.10(+4.65%) |
Mar 29, 2019 | 23.85 | 24.63 | 23.45 | 23.67 | 237,400 | +0.00(+0.00%) |
Mar 28, 2019 | 23.70 | 24.28 | 23.20 | 23.67 | 85,172 | +0.07(+0.30%) |
Mar 27, 2019 | 24.48 | 24.65 | 23.52 | 23.60 | 77,705 | -0.91(-3.71%) |
Mar 26, 2019 | 24.91 | 25.44 | 24.40 | 24.51 | 98,246 | -0.27(-1.09%) |
Mar 25, 2019 | 24.31 | 25.05 | 24.04 | 24.78 | 48,112 | +0.41(+1.68%) |
Mar 22, 2019 | 26.25 | 26.51 | 24.37 | 24.37 | 50,600 | -1.88(-7.16%) |
Mar 21, 2019 | 25.88 | 26.53 | 25.88 | 26.25 | 227,852 | +0.25(+0.96%) |
Mar 20, 2019 | 26.32 | 26.53 | 25.79 | 26.00 | 32,623 | -0.32(-1.22%) |
Mar 19, 2019 | 26.78 | 26.96 | 26.15 | 26.32 | 58,244 | -0.28(-1.05%) |
Mar 18, 2019 | 26.48 | 27.08 | 26.23 | 26.60 | 43,189 | +0.30(+1.14%) |
Mar 15, 2019 | 26.27 | 26.68 | 26.04 | 26.30 | 85,600 | +0.08(+0.31%) |
Mar 14, 2019 | 26.28 | 26.34 | 25.73 | 26.22 | 30,453 | +0.04(+0.15%) |
Mar 13, 2019 | 25.60 | 26.46 | 25.59 | 26.18 | 93,637 | +0.39(+1.51%) |
Mar 12, 2019 | 25.78 | 26.17 | 25.43 | 25.79 | 86,668 | +0.23(+0.90%) |
Mar 11, 2019 | 25.43 | 25.81 | 25.20 | 25.56 | 102,553 | +0.27(+1.07%) |
Mar 08, 2019 | 25.06 | 25.42 | 24.88 | 25.29 | 82,900 | +0.05(+0.20%) |
Mar 07, 2019 | 24.82 | 25.63 | 24.48 | 25.24 | 161,501 | +0.41(+1.65%) |
Mar 06, 2019 | 25.31 | 25.53 | 24.37 | 24.83 | 214,187 | -0.47(-1.86%) |
Mar 05, 2019 | 25.46 | 25.46 | 25.08 | 25.30 | 29,339 | -0.17(-0.67%) |
Mar 04, 2019 | 25.10 | 25.63 | 25.07 | 25.47 | 75,704 | +0.34(+1.35%) |