Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.60 | 22.95 | 22.60 | 22.90 | 34,700 | -0.15(-0.65%) |
May 30, 2019 | 22.90 | 23.05 | 22.90 | 23.05 | 43,590 | +0.11(+0.48%) |
May 29, 2019 | 23.02 | 23.02 | 22.82 | 22.94 | 38,971 | -0.72(-3.04%) |
May 28, 2019 | 23.97 | 24.03 | 23.63 | 23.66 | 30,762 | +0.06(+0.25%) |
May 24, 2019 | 23.53 | 23.67 | 23.50 | 23.60 | 25,800 | +0.51(+2.21%) |
May 23, 2019 | 22.93 | 23.15 | 22.85 | 23.09 | 59,370 | -0.50(-2.12%) |
May 22, 2019 | 23.53 | 23.60 | 23.42 | 23.59 | 212,240 | +0.01(+0.04%) |
May 21, 2019 | 23.46 | 23.63 | 23.38 | 23.58 | 46,458 | +0.23(+0.99%) |
May 20, 2019 | 23.35 | 23.40 | 23.22 | 23.35 | 62,810 | -0.37(-1.56%) |
May 17, 2019 | 23.77 | 23.86 | 23.55 | 23.72 | 91,000 | -0.72(-2.95%) |
May 16, 2019 | 24.37 | 24.96 | 24.37 | 24.44 | 69,518 | -0.64(-2.57%) |
May 15, 2019 | 24.23 | 25.31 | 24.15 | 25.09 | 122,163 | +0.71(+2.89%) |
May 14, 2019 | 24.41 | 24.48 | 24.26 | 24.38 | 44,464 | +0.56(+2.33%) |
May 13, 2019 | 23.92 | 24.18 | 23.78 | 23.82 | 42,813 | -1.13(-4.51%) |
May 10, 2019 | 24.61 | 25.02 | 24.48 | 24.95 | 34,800 | +0.64(+2.63%) |
May 09, 2019 | 23.94 | 24.36 | 23.93 | 24.31 | 316,111 | -0.45(-1.82%) |
May 08, 2019 | 24.62 | 24.87 | 24.57 | 24.76 | 142,132 | +0.24(+0.98%) |
May 07, 2019 | 24.86 | 24.86 | 24.50 | 24.52 | 28,341 | -0.61(-2.43%) |
May 06, 2019 | 24.72 | 25.19 | 24.72 | 25.13 | 66,255 | -0.36(-1.41%) |
May 03, 2019 | 25.28 | 25.51 | 25.28 | 25.49 | 29,200 | +0.02(+0.08%) |
May 02, 2019 | 25.54 | 25.57 | 25.43 | 25.47 | 39,583 | -0.21(-0.84%) |
May 01, 2019 | 25.80 | 25.96 | 25.60 | 25.68 | 25,823 | -0.19(-0.73%) |
Apr 30, 2019 | 25.86 | 25.90 | 25.66 | 25.88 | 32,365 | +0.05(+0.21%) |
Apr 29, 2019 | 25.94 | 25.95 | 25.82 | 25.82 | 320,465 | -0.05(-0.21%) |
Apr 26, 2019 | 25.70 | 25.97 | 25.65 | 25.88 | 25,400 | +0.18(+0.72%) |
Apr 25, 2019 | 26.02 | 26.02 | 25.67 | 25.69 | 40,446 | +0.03(+0.12%) |
Apr 24, 2019 | 25.64 | 25.67 | 25.25 | 25.66 | 39,584 | -0.28(-1.08%) |
Apr 23, 2019 | 25.92 | 25.98 | 25.85 | 25.94 | 28,169 | -0.46(-1.73%) |
Apr 22, 2019 | 26.23 | 26.55 | 26.16 | 26.40 | 15,802 | +0.04(+0.14%) |
Apr 18, 2019 | 26.34 | 26.46 | 26.31 | 26.36 | 32,300 | -0.30(-1.11%) |
Apr 17, 2019 | 26.71 | 26.71 | 26.55 | 26.66 | 42,328 | +0.26(+0.97%) |
Apr 16, 2019 | 26.38 | 26.48 | 26.36 | 26.40 | 33,080 | +0.28(+1.07%) |
Apr 15, 2019 | 26.14 | 26.18 | 26.02 | 26.12 | 33,810 | -0.11(-0.42%) |
Apr 12, 2019 | 26.19 | 26.25 | 26.12 | 26.23 | 58,600 | +0.66(+2.58%) |
Apr 11, 2019 | 25.45 | 25.68 | 25.45 | 25.57 | 57,922 | +0.34(+1.37%) |
Apr 10, 2019 | 25.01 | 25.25 | 25.01 | 25.23 | 25,084 | +0.43(+1.73%) |
Apr 09, 2019 | 24.83 | 24.99 | 24.78 | 24.80 | 26,352 | -0.24(-0.96%) |
Apr 08, 2019 | 25.15 | 25.17 | 24.98 | 25.04 | 32,262 | +0.07(+0.28%) |
Apr 05, 2019 | 25.09 | 25.10 | 24.86 | 24.96 | 23,800 | -0.13(-0.52%) |
Apr 04, 2019 | 24.80 | 25.34 | 24.80 | 25.09 | 61,283 | +0.15(+0.60%) |
Apr 03, 2019 | 24.91 | 25.01 | 24.87 | 24.95 | 45,262 | +0.24(+0.97%) |
Apr 02, 2019 | 24.51 | 24.78 | 24.42 | 24.70 | 39,730 | +0.18(+0.73%) |
Apr 01, 2019 | 24.24 | 24.56 | 24.24 | 24.52 | 32,326 | +0.91(+3.85%) |
Mar 29, 2019 | 23.55 | 23.66 | 23.49 | 23.61 | 25,000 | +0.25(+1.07%) |
Mar 28, 2019 | 23.45 | 23.53 | 23.22 | 23.36 | 32,924 | -0.25(-1.04%) |
Mar 27, 2019 | 23.83 | 23.85 | 23.41 | 23.61 | 37,890 | +0.30(+1.31%) |
Mar 26, 2019 | 23.37 | 23.48 | 23.25 | 23.30 | 33,733 | +0.00(+0.02%) |
Mar 25, 2019 | 23.29 | 23.40 | 23.17 | 23.30 | 22,040 | +0.13(+0.56%) |
Mar 22, 2019 | 23.41 | 23.50 | 23.14 | 23.17 | 27,200 | -0.58(-2.46%) |
Mar 21, 2019 | 23.54 | 23.79 | 23.54 | 23.75 | 19,898 | -0.07(-0.29%) |
Mar 20, 2019 | 23.68 | 23.96 | 23.48 | 23.82 | 26,748 | -0.10(-0.42%) |
Mar 19, 2019 | 24.07 | 24.10 | 23.87 | 23.93 | 94,139 | +0.20(+0.83%) |
Mar 18, 2019 | 23.76 | 23.88 | 23.68 | 23.73 | 24,182 | -0.12(-0.49%) |
Mar 15, 2019 | 23.79 | 23.92 | 23.75 | 23.84 | 28,200 | +0.42(+1.81%) |
Mar 14, 2019 | 23.69 | 23.71 | 23.38 | 23.42 | 36,438 | +0.14(+0.58%) |
Mar 13, 2019 | 23.07 | 23.33 | 23.06 | 23.29 | 47,729 | +0.64(+2.83%) |
Mar 12, 2019 | 22.83 | 22.89 | 22.60 | 22.64 | 35,295 | -0.25(-1.11%) |
Mar 11, 2019 | 22.62 | 22.91 | 22.59 | 22.90 | 59,334 | +0.24(+1.08%) |
Mar 08, 2019 | 22.61 | 22.66 | 22.50 | 22.66 | 52,300 | -0.09(-0.42%) |
Mar 07, 2019 | 23.03 | 23.03 | 22.74 | 22.75 | 39,656 | -0.51(-2.19%) |
Mar 06, 2019 | 23.42 | 23.43 | 23.20 | 23.26 | 50,646 | -0.16(-0.68%) |
Mar 05, 2019 | 23.50 | 23.54 | 23.37 | 23.42 | 72,310 | -0.38(-1.62%) |
Mar 04, 2019 | 23.98 | 24.00 | 23.69 | 23.80 | 35,477 | -0.14(-0.56%) |