Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 24.80 | 24.40 | 24.80 | 19,700 | -0.10(-0.40%) |
May 30, 2019 | 24.83 | 24.90 | 24.34 | 24.90 | 27,451 | +0.31(+1.26%) |
May 29, 2019 | 24.80 | 25.18 | 24.40 | 24.59 | 18,463 | -0.41(-1.64%) |
May 28, 2019 | 25.00 | 25.34 | 24.75 | 25.00 | 45,612 | +0.10(+0.40%) |
May 24, 2019 | 25.59 | 25.89 | 24.27 | 24.90 | 38,300 | -0.40(-1.58%) |
May 23, 2019 | 25.17 | 25.81 | 24.83 | 25.30 | 54,779 | +0.20(+0.80%) |
May 22, 2019 | 24.89 | 26.96 | 24.50 | 25.10 | 87,280 | +0.99(+4.11%) |
May 21, 2019 | 24.20 | 24.30 | 23.84 | 24.11 | 14,849 | +0.09(+0.37%) |
May 20, 2019 | 24.10 | 24.33 | 23.84 | 24.02 | 17,029 | -0.28(-1.15%) |
May 17, 2019 | 23.93 | 24.40 | 23.93 | 24.30 | 5,800 | -0.05(-0.21%) |
May 16, 2019 | 24.35 | 24.50 | 23.84 | 24.35 | 20,013 | +0.14(+0.58%) |
May 15, 2019 | 24.08 | 24.35 | 23.73 | 24.21 | 11,818 | -0.01(-0.04%) |
May 14, 2019 | 24.19 | 24.35 | 23.82 | 24.22 | 12,016 | +0.04(+0.17%) |
May 13, 2019 | 23.84 | 24.36 | 23.84 | 24.18 | 15,306 | -0.09(-0.37%) |
May 10, 2019 | 24.10 | 24.33 | 23.54 | 24.27 | 21,600 | +0.17(+0.71%) |
May 09, 2019 | 23.63 | 24.29 | 23.62 | 24.10 | 25,685 | +0.26(+1.09%) |
May 08, 2019 | 23.80 | 24.08 | 23.50 | 23.84 | 13,732 | +0.07(+0.29%) |
May 07, 2019 | 23.50 | 23.91 | 23.37 | 23.77 | 17,377 | +0.19(+0.81%) |
May 06, 2019 | 23.89 | 24.36 | 23.45 | 23.58 | 15,886 | -0.55(-2.28%) |
May 03, 2019 | 23.95 | 24.35 | 23.57 | 24.13 | 8,100 | +0.03(+0.12%) |
May 02, 2019 | 23.93 | 24.13 | 23.42 | 24.10 | 8,341 | +0.14(+0.58%) |
May 01, 2019 | 23.29 | 24.08 | 23.29 | 23.96 | 14,824 | +0.91(+3.95%) |
Apr 30, 2019 | 24.64 | 25.00 | 23.05 | 23.05 | 44,685 | -1.70(-6.87%) |
Apr 29, 2019 | 24.22 | 25.26 | 24.07 | 24.75 | 26,679 | +0.25(+1.02%) |
Apr 26, 2019 | 24.28 | 24.50 | 23.95 | 24.50 | 26,300 | +0.12(+0.49%) |
Apr 25, 2019 | 24.34 | 24.75 | 24.30 | 24.38 | 26,535 | +0.04(+0.16%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.29 | 24.34 | 11,969 | -0.16(-0.65%) |
Apr 23, 2019 | 24.05 | 24.50 | 24.05 | 24.50 | 15,036 | +0.26(+1.07%) |
Apr 22, 2019 | 24.05 | 24.25 | 23.95 | 24.24 | 6,904 | +0.04(+0.17%) |
Apr 18, 2019 | 24.24 | 24.50 | 24.00 | 24.20 | 18,300 | +0.25(+1.04%) |
Apr 17, 2019 | 23.72 | 24.22 | 23.39 | 23.95 | 23,091 | +0.15(+0.63%) |
Apr 16, 2019 | 23.75 | 23.97 | 23.02 | 23.80 | 24,053 | +0.05(+0.21%) |
Apr 15, 2019 | 24.04 | 24.23 | 23.56 | 23.75 | 14,606 | -0.45(-1.86%) |
Apr 12, 2019 | 23.73 | 24.24 | 23.73 | 24.20 | 7,900 | +0.09(+0.37%) |
Apr 11, 2019 | 23.80 | 24.23 | 23.63 | 24.11 | 6,029 | +0.31(+1.30%) |
Apr 10, 2019 | 23.91 | 24.25 | 23.54 | 23.80 | 7,907 | -0.01(-0.04%) |
Apr 09, 2019 | 23.60 | 24.24 | 23.38 | 23.81 | 15,086 | +0.21(+0.89%) |
Apr 08, 2019 | 23.80 | 24.54 | 23.28 | 23.60 | 28,451 | -0.28(-1.17%) |
Apr 05, 2019 | 23.57 | 24.05 | 23.57 | 23.88 | 4,800 | +0.27(+1.14%) |
Apr 04, 2019 | 23.10 | 23.77 | 23.10 | 23.61 | 12,694 | +0.43(+1.86%) |
Apr 03, 2019 | 22.90 | 23.23 | 22.75 | 23.18 | 22,575 | +0.29(+1.27%) |
Apr 02, 2019 | 22.81 | 22.94 | 22.50 | 22.89 | 16,135 | +0.04(+0.18%) |
Apr 01, 2019 | 22.94 | 23.10 | 22.52 | 22.85 | 18,880 | -0.13(-0.57%) |
Mar 29, 2019 | 22.67 | 23.24 | 22.62 | 22.98 | 15,200 | +0.26(+1.14%) |
Mar 28, 2019 | 22.48 | 22.89 | 22.32 | 22.72 | 7,807 | +0.12(+0.53%) |
Mar 27, 2019 | 22.93 | 22.93 | 22.10 | 22.60 | 30,171 | -0.38(-1.65%) |
Mar 26, 2019 | 23.50 | 24.00 | 22.70 | 22.98 | 11,544 | -0.52(-2.21%) |
Mar 25, 2019 | 23.40 | 23.80 | 22.86 | 23.50 | 59,676 | -0.02(-0.09%) |
Mar 22, 2019 | 23.49 | 23.98 | 23.25 | 23.52 | 7,800 | +0.21(+0.90%) |
Mar 21, 2019 | 23.30 | 23.56 | 23.18 | 23.31 | 11,846 | +0.06(+0.26%) |
Mar 20, 2019 | 23.26 | 23.50 | 23.25 | 23.25 | 8,733 | -0.01(-0.04%) |
Mar 19, 2019 | 23.30 | 23.52 | 23.25 | 23.26 | 9,095 | -0.07(-0.30%) |
Mar 18, 2019 | 22.96 | 23.44 | 22.77 | 23.33 | 16,073 | +0.36(+1.57%) |
Mar 15, 2019 | 22.76 | 23.14 | 22.75 | 22.97 | 28,800 | +0.22(+0.97%) |
Mar 14, 2019 | 22.81 | 22.97 | 22.56 | 22.75 | 9,995 | -0.24(-1.04%) |
Mar 13, 2019 | 22.68 | 23.02 | 22.67 | 22.99 | 10,172 | +0.42(+1.86%) |
Mar 12, 2019 | 23.18 | 23.18 | 22.51 | 22.57 | 31,808 | -0.58(-2.51%) |
Mar 11, 2019 | 23.15 | 23.90 | 23.02 | 23.15 | 28,384 | -0.05(-0.22%) |
Mar 08, 2019 | 23.27 | 23.27 | 23.00 | 23.20 | 10,600 | +0.07(+0.30%) |
Mar 07, 2019 | 22.85 | 23.46 | 22.85 | 23.13 | 16,990 | -0.05(-0.22%) |
Mar 06, 2019 | 23.30 | 23.59 | 23.00 | 23.18 | 16,711 | -0.12(-0.52%) |
Mar 05, 2019 | 23.20 | 23.64 | 23.00 | 23.30 | 12,720 | -0.06(-0.26%) |
Mar 04, 2019 | 23.09 | 23.57 | 22.91 | 23.36 | 18,142 | +0.36(+1.57%) |