Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.07 | 22.09 | 21.85 | 22.03 | 146,677 | -0.27(-1.21%) |
May 30, 2019 | 22.65 | 22.69 | 22.15 | 22.30 | 126,525 | -0.29(-1.26%) |
May 29, 2019 | 22.22 | 22.62 | 22.20 | 22.59 | 147,404 | +0.14(+0.63%) |
May 28, 2019 | 22.73 | 22.77 | 22.43 | 22.45 | 100,734 | -0.28(-1.21%) |
May 24, 2019 | 22.54 | 22.79 | 22.42 | 22.72 | 174,306 | +0.29(+1.30%) |
May 23, 2019 | 22.65 | 22.79 | 22.26 | 22.43 | 166,045 | -0.41(-1.79%) |
May 22, 2019 | 22.98 | 23.07 | 22.64 | 22.84 | 109,375 | -0.21(-0.92%) |
May 21, 2019 | 23.08 | 23.27 | 22.98 | 23.05 | 147,203 | -0.04(-0.17%) |
May 20, 2019 | 22.54 | 23.16 | 22.54 | 23.09 | 113,746 | +0.46(+2.02%) |
May 17, 2019 | 22.64 | 23.03 | 22.64 | 22.64 | 112,390 | -0.24(-1.07%) |
May 16, 2019 | 22.69 | 23.03 | 22.69 | 22.88 | 90,752 | +0.33(+1.47%) |
May 15, 2019 | 22.74 | 22.74 | 22.39 | 22.55 | 183,936 | -0.40(-1.75%) |
May 14, 2019 | 22.49 | 23.01 | 22.46 | 22.95 | 91,563 | +0.42(+1.85%) |
May 13, 2019 | 22.94 | 23.05 | 22.43 | 22.53 | 120,452 | -0.75(-3.21%) |
May 10, 2019 | 23.22 | 23.31 | 22.95 | 23.28 | 103,109 | +0.04(+0.17%) |
May 09, 2019 | 22.94 | 23.31 | 22.87 | 23.24 | 117,043 | +0.15(+0.65%) |
May 08, 2019 | 23.60 | 23.64 | 23.06 | 23.09 | 150,439 | -0.57(-2.43%) |
May 07, 2019 | 23.63 | 23.85 | 23.50 | 23.67 | 107,929 | -0.27(-1.12%) |
May 06, 2019 | 23.46 | 24.00 | 23.46 | 23.93 | 149,358 | +0.07(+0.30%) |
May 03, 2019 | 23.47 | 23.89 | 23.47 | 23.86 | 115,695 | +0.43(+1.85%) |
May 02, 2019 | 23.18 | 23.62 | 23.18 | 23.43 | 128,833 | +0.17(+0.71%) |
May 01, 2019 | 23.64 | 23.71 | 23.16 | 23.27 | 340,554 | -0.34(-1.43%) |
Apr 30, 2019 | 23.61 | 23.64 | 23.31 | 23.60 | 286,114 | +0.07(+0.30%) |
Apr 29, 2019 | 23.61 | 23.82 | 23.50 | 23.53 | 183,756 | -0.06(-0.27%) |
Apr 26, 2019 | 23.25 | 23.60 | 23.18 | 23.60 | 133,495 | +0.23(+0.98%) |
Apr 25, 2019 | 23.92 | 24.02 | 23.34 | 23.37 | 148,559 | -0.74(-3.07%) |
Apr 24, 2019 | 23.24 | 24.24 | 23.24 | 24.11 | 242,563 | +0.87(+3.76%) |
Apr 23, 2019 | 22.87 | 23.24 | 22.70 | 23.23 | 168,635 | +0.49(+2.14%) |
Apr 22, 2019 | 23.12 | 23.16 | 22.65 | 22.75 | 106,937 | -0.35(-1.50%) |
Apr 18, 2019 | 23.54 | 23.59 | 23.05 | 23.09 | 128,028 | -0.50(-2.13%) |
Apr 17, 2019 | 23.49 | 23.69 | 23.26 | 23.60 | 190,992 | +0.09(+0.37%) |
Apr 16, 2019 | 23.20 | 23.51 | 23.15 | 23.51 | 181,482 | +0.37(+1.60%) |
Apr 15, 2019 | 23.60 | 23.60 | 23.12 | 23.14 | 120,167 | -0.37(-1.57%) |
Apr 12, 2019 | 23.60 | 23.74 | 23.24 | 23.51 | 233,680 | +0.19(+0.81%) |
Apr 11, 2019 | 23.37 | 23.42 | 23.23 | 23.32 | 95,891 | +0.05(+0.20%) |
Apr 10, 2019 | 23.12 | 23.29 | 22.98 | 23.27 | 188,504 | +0.20(+0.89%) |
Apr 09, 2019 | 23.12 | 23.28 | 22.94 | 23.07 | 113,566 | -0.15(-0.64%) |
Apr 08, 2019 | 23.25 | 23.33 | 23.09 | 23.22 | 124,051 | -0.18(-0.77%) |
Apr 05, 2019 | 23.25 | 23.47 | 23.05 | 23.40 | 99,676 | +0.09(+0.37%) |
Apr 04, 2019 | 22.90 | 23.31 | 22.90 | 23.31 | 139,376 | +0.39(+1.68%) |
Apr 03, 2019 | 23.10 | 23.10 | 22.84 | 22.93 | 208,110 | +0.06(+0.28%) |
Apr 02, 2019 | 22.99 | 23.01 | 22.76 | 22.86 | 118,725 | -0.24(-1.02%) |
Apr 01, 2019 | 22.77 | 23.30 | 22.77 | 23.10 | 204,523 | +0.42(+1.84%) |
Mar 29, 2019 | 22.81 | 22.81 | 22.57 | 22.68 | 162,737 | +0.07(+0.31%) |
Mar 28, 2019 | 22.56 | 22.71 | 22.37 | 22.61 | 159,685 | +0.17(+0.74%) |
Mar 27, 2019 | 22.35 | 22.57 | 22.12 | 22.45 | 156,602 | +0.07(+0.32%) |
Mar 26, 2019 | 21.80 | 22.40 | 21.80 | 22.38 | 168,726 | +0.61(+2.82%) |
Mar 25, 2019 | 21.72 | 22.01 | 21.57 | 21.76 | 304,876 | +0.07(+0.33%) |
Mar 22, 2019 | 22.04 | 22.35 | 21.57 | 21.69 | 352,173 | -0.60(-2.68%) |
Mar 21, 2019 | 21.98 | 22.38 | 21.92 | 22.29 | 233,329 | +0.24(+1.07%) |
Mar 20, 2019 | 22.38 | 22.48 | 22.04 | 22.05 | 247,390 | -0.33(-1.48%) |
Mar 19, 2019 | 22.65 | 22.69 | 22.34 | 22.39 | 173,044 | -0.24(-1.04%) |
Mar 18, 2019 | 22.61 | 22.85 | 22.53 | 22.62 | 154,773 | +0.05(+0.24%) |
Mar 15, 2019 | 22.45 | 22.68 | 22.39 | 22.57 | 332,085 | +0.10(+0.46%) |
Mar 14, 2019 | 22.46 | 22.63 | 22.39 | 22.46 | 72,208 | -0.09(-0.42%) |
Mar 13, 2019 | 22.65 | 22.77 | 22.51 | 22.56 | 123,219 | -0.01(-0.04%) |
Mar 12, 2019 | 22.73 | 22.73 | 22.37 | 22.57 | 168,532 | -0.19(-0.83%) |
Mar 11, 2019 | 22.54 | 22.83 | 22.47 | 22.75 | 143,091 | +0.27(+1.19%) |
Mar 08, 2019 | 22.27 | 22.57 | 22.27 | 22.49 | 119,637 | +0.04(+0.18%) |
Mar 07, 2019 | 22.64 | 22.82 | 22.36 | 22.45 | 135,026 | -0.35(-1.55%) |
Mar 06, 2019 | 23.30 | 23.31 | 22.68 | 22.80 | 344,579 | -0.46(-1.99%) |
Mar 05, 2019 | 23.12 | 23.31 | 22.89 | 23.27 | 586,147 | +0.18(+0.78%) |
Mar 04, 2019 | 22.84 | 23.15 | 22.79 | 23.09 | 246,787 | +0.21(+0.93%) |