Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.38 | 22.74 | 22.15 | 22.39 | 209,447 | +0.00(+0.00%) |
May 30, 2019 | 22.61 | 22.78 | 22.34 | 22.39 | 182,727 | -0.31(-1.35%) |
May 29, 2019 | 22.62 | 22.73 | 22.44 | 22.69 | 230,612 | +0.03(+0.13%) |
May 28, 2019 | 22.97 | 22.97 | 22.57 | 22.67 | 349,284 | -0.34(-1.46%) |
May 24, 2019 | 23.01 | 23.08 | 22.76 | 23.00 | 117,205 | +0.16(+0.69%) |
May 23, 2019 | 23.05 | 23.15 | 22.66 | 22.84 | 191,697 | -0.41(-1.78%) |
May 22, 2019 | 23.21 | 23.41 | 23.21 | 23.26 | 161,476 | -0.07(-0.30%) |
May 21, 2019 | 23.22 | 23.36 | 23.10 | 23.33 | 234,395 | +0.21(+0.90%) |
May 20, 2019 | 23.11 | 23.33 | 23.02 | 23.12 | 161,614 | +0.01(+0.04%) |
May 17, 2019 | 23.49 | 23.61 | 23.06 | 23.11 | 296,920 | -0.46(-1.96%) |
May 16, 2019 | 23.48 | 23.83 | 23.46 | 23.57 | 180,933 | +0.10(+0.42%) |
May 15, 2019 | 23.52 | 23.63 | 23.39 | 23.47 | 160,955 | -0.21(-0.87%) |
May 14, 2019 | 23.58 | 23.88 | 23.40 | 23.68 | 210,446 | -0.10(-0.41%) |
May 13, 2019 | 23.98 | 23.98 | 23.46 | 23.78 | 255,566 | -0.46(-1.91%) |
May 10, 2019 | 23.96 | 24.25 | 23.72 | 24.24 | 204,982 | +0.16(+0.65%) |
May 09, 2019 | 23.99 | 24.26 | 23.86 | 24.08 | 146,005 | -0.10(-0.41%) |
May 08, 2019 | 24.35 | 24.44 | 24.07 | 24.18 | 205,831 | -0.18(-0.73%) |
May 07, 2019 | 24.46 | 24.48 | 23.50 | 24.36 | 244,984 | -0.11(-0.44%) |
May 06, 2019 | 24.23 | 24.52 | 23.96 | 24.47 | 142,956 | -0.06(-0.24%) |
May 03, 2019 | 24.31 | 24.59 | 24.19 | 24.53 | 230,250 | +0.32(+1.30%) |
May 02, 2019 | 24.17 | 24.52 | 24.17 | 24.21 | 145,794 | +0.04(+0.16%) |
May 01, 2019 | 24.27 | 24.54 | 24.17 | 24.17 | 216,606 | -0.12(-0.49%) |
Apr 30, 2019 | 24.27 | 24.34 | 23.80 | 24.29 | 177,157 | +0.00(+0.00%) |
Apr 29, 2019 | 23.97 | 24.30 | 23.78 | 24.29 | 226,517 | +0.39(+1.65%) |
Apr 26, 2019 | 23.61 | 23.99 | 23.55 | 23.90 | 99,041 | +0.33(+1.38%) |
Apr 25, 2019 | 23.69 | 23.76 | 23.23 | 23.57 | 128,461 | -0.19(-0.79%) |
Apr 24, 2019 | 23.59 | 23.92 | 23.59 | 23.76 | 94,991 | +0.10(+0.42%) |
Apr 23, 2019 | 23.45 | 23.82 | 23.40 | 23.66 | 137,201 | +0.17(+0.71%) |
Apr 22, 2019 | 23.60 | 23.69 | 23.40 | 23.49 | 109,454 | -0.08(-0.33%) |
Apr 18, 2019 | 23.56 | 23.77 | 23.51 | 23.57 | 105,535 | -0.05(-0.21%) |
Apr 17, 2019 | 24.09 | 24.26 | 23.46 | 23.62 | 194,331 | -0.16(-0.66%) |
Apr 16, 2019 | 23.40 | 23.81 | 23.39 | 23.78 | 169,133 | +0.38(+1.64%) |
Apr 15, 2019 | 23.77 | 24.06 | 23.37 | 23.39 | 139,912 | -0.43(-1.82%) |
Apr 12, 2019 | 23.78 | 23.94 | 23.59 | 23.83 | 160,941 | +0.14(+0.58%) |
Apr 11, 2019 | 23.50 | 23.82 | 23.33 | 23.69 | 164,986 | +0.20(+0.84%) |
Apr 10, 2019 | 23.09 | 23.62 | 23.08 | 23.49 | 181,651 | +0.38(+1.66%) |
Apr 09, 2019 | 23.35 | 23.36 | 23.01 | 23.11 | 180,315 | -0.25(-1.05%) |
Apr 08, 2019 | 23.44 | 23.56 | 23.12 | 23.36 | 123,826 | -0.23(-0.96%) |
Apr 05, 2019 | 23.46 | 23.65 | 23.41 | 23.58 | 190,471 | +0.24(+1.01%) |
Apr 04, 2019 | 23.15 | 23.48 | 23.11 | 23.35 | 174,689 | +0.16(+0.68%) |
Apr 03, 2019 | 23.27 | 23.34 | 23.08 | 23.19 | 109,172 | -0.02(-0.08%) |
Apr 02, 2019 | 23.50 | 23.64 | 23.14 | 23.21 | 141,697 | -0.29(-1.22%) |
Apr 01, 2019 | 23.50 | 23.84 | 23.44 | 23.49 | 244,017 | +0.11(+0.46%) |
Mar 29, 2019 | 23.96 | 23.96 | 23.33 | 23.38 | 279,568 | -0.45(-1.90%) |
Mar 28, 2019 | 23.67 | 23.86 | 23.46 | 23.84 | 267,004 | +0.33(+1.42%) |
Mar 27, 2019 | 23.64 | 23.79 | 23.28 | 23.50 | 297,305 | -0.19(-0.79%) |
Mar 26, 2019 | 23.48 | 23.87 | 23.46 | 23.69 | 190,469 | +0.24(+1.01%) |
Mar 25, 2019 | 23.36 | 23.74 | 23.22 | 23.45 | 187,146 | +0.00(+0.00%) |
Mar 22, 2019 | 23.85 | 24.03 | 23.45 | 23.45 | 232,359 | -0.64(-2.65%) |
Mar 21, 2019 | 23.76 | 24.30 | 23.76 | 24.09 | 307,363 | +0.19(+0.78%) |
Mar 20, 2019 | 24.12 | 24.45 | 23.49 | 23.91 | 626,474 | -0.07(-0.29%) |
Mar 19, 2019 | 24.22 | 24.39 | 23.90 | 23.98 | 325,239 | -0.15(-0.61%) |
Mar 18, 2019 | 24.09 | 24.16 | 23.95 | 24.12 | 646,557 | +0.09(+0.37%) |
Mar 15, 2019 | 24.55 | 24.65 | 24.00 | 24.03 | 724,725 | -0.66(-2.67%) |
Mar 14, 2019 | 23.79 | 25.55 | 23.73 | 24.69 | 1,062,735 | +1.14(+4.85%) |
Mar 13, 2019 | 24.59 | 24.62 | 23.24 | 23.55 | 1,237,849 | -0.98(-4.01%) |
Mar 12, 2019 | 24.61 | 24.67 | 24.46 | 24.54 | 235,370 | -0.03(-0.12%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.53 | 24.57 | 312,907 | -0.02(-0.08%) |
Mar 08, 2019 | 24.79 | 24.99 | 24.57 | 24.59 | 227,581 | -0.32(-1.30%) |
Mar 07, 2019 | 25.61 | 25.64 | 24.91 | 24.91 | 188,026 | -0.73(-2.84%) |
Mar 06, 2019 | 25.87 | 26.11 | 25.61 | 25.64 | 207,821 | -0.36(-1.40%) |
Mar 05, 2019 | 26.06 | 26.29 | 25.48 | 26.00 | 383,666 | +0.02(+0.08%) |
Mar 04, 2019 | 25.64 | 25.98 | 25.43 | 25.98 | 315,984 | +0.35(+1.38%) |