Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.31 | 22.78 | 22.24 | 22.46 | 185,000 | +0.21(+0.94%) |
May 30, 2019 | 22.02 | 22.42 | 21.99 | 22.25 | 96,086 | +0.26(+1.18%) |
May 29, 2019 | 22.05 | 22.11 | 21.87 | 21.99 | 83,843 | +0.24(+1.10%) |
May 28, 2019 | 21.73 | 21.75 | 21.57 | 21.75 | 196,306 | -0.67(-2.97%) |
May 24, 2019 | 22.44 | 22.48 | 22.33 | 22.42 | 77,400 | -0.08(-0.37%) |
May 23, 2019 | 22.29 | 22.67 | 22.28 | 22.50 | 218,263 | +0.46(+2.09%) |
May 22, 2019 | 22.09 | 22.16 | 22.00 | 22.04 | 69,186 | -0.02(-0.09%) |
May 21, 2019 | 21.94 | 22.10 | 21.81 | 22.06 | 624,873 | -0.06(-0.27%) |
May 20, 2019 | 21.99 | 22.15 | 21.93 | 22.12 | 97,893 | +0.13(+0.59%) |
May 17, 2019 | 22.06 | 22.07 | 21.90 | 21.99 | 311,400 | -0.45(-2.01%) |
May 16, 2019 | 23.02 | 23.06 | 22.33 | 22.44 | 490,272 | -0.77(-3.32%) |
May 15, 2019 | 23.24 | 23.29 | 23.11 | 23.21 | 55,406 | -0.01(-0.04%) |
May 14, 2019 | 23.26 | 23.42 | 23.14 | 23.22 | 406,088 | +0.10(+0.43%) |
May 13, 2019 | 23.22 | 23.22 | 23.00 | 23.12 | 127,276 | -0.01(-0.04%) |
May 10, 2019 | 23.05 | 23.23 | 23.04 | 23.13 | 86,900 | +0.04(+0.17%) |
May 09, 2019 | 22.94 | 23.24 | 22.91 | 23.09 | 88,456 | -0.25(-1.07%) |
May 08, 2019 | 23.60 | 23.60 | 23.31 | 23.34 | 83,276 | -0.27(-1.14%) |
May 07, 2019 | 23.52 | 23.62 | 23.42 | 23.61 | 183,959 | +0.01(+0.04%) |
May 06, 2019 | 23.26 | 23.64 | 23.26 | 23.60 | 49,216 | -0.03(-0.13%) |
May 03, 2019 | 23.23 | 23.80 | 23.22 | 23.63 | 302,000 | +0.92(+4.05%) |
May 02, 2019 | 22.67 | 22.80 | 22.54 | 22.71 | 244,904 | -0.10(-0.44%) |
May 01, 2019 | 23.34 | 23.45 | 22.66 | 22.81 | 349,888 | -0.99(-4.16%) |
Apr 30, 2019 | 23.54 | 23.86 | 23.46 | 23.80 | 111,192 | +0.10(+0.42%) |
Apr 29, 2019 | 23.80 | 23.80 | 23.56 | 23.70 | 218,386 | -0.43(-1.78%) |
Apr 26, 2019 | 24.08 | 24.23 | 23.94 | 24.13 | 243,800 | +0.34(+1.43%) |
Apr 25, 2019 | 23.88 | 24.04 | 23.70 | 23.79 | 85,804 | -0.03(-0.13%) |
Apr 24, 2019 | 23.49 | 23.94 | 23.49 | 23.82 | 96,076 | +0.39(+1.67%) |
Apr 23, 2019 | 23.29 | 23.47 | 23.18 | 23.43 | 161,786 | -0.59(-2.46%) |
Apr 22, 2019 | 24.06 | 24.12 | 23.98 | 24.02 | 65,389 | +0.02(+0.08%) |
Apr 18, 2019 | 23.91 | 24.06 | 23.90 | 24.00 | 95,700 | +0.05(+0.21%) |
Apr 17, 2019 | 24.13 | 24.16 | 23.75 | 23.95 | 59,045 | -0.02(-0.08%) |
Apr 16, 2019 | 23.65 | 24.02 | 23.65 | 23.97 | 110,452 | +0.00(+0.00%) |
Apr 15, 2019 | 23.65 | 24.09 | 23.50 | 23.97 | 124,314 | +0.00(+0.00%) |
Apr 12, 2019 | 24.12 | 24.35 | 23.94 | 23.97 | 79,900 | +0.12(+0.50%) |
Apr 11, 2019 | 24.20 | 24.36 | 23.67 | 23.85 | 213,736 | -0.94(-3.79%) |
Apr 10, 2019 | 24.73 | 25.01 | 24.73 | 24.79 | 52,573 | -0.01(-0.04%) |
Apr 09, 2019 | 25.01 | 25.05 | 24.77 | 24.80 | 87,623 | -0.11(-0.44%) |
Apr 08, 2019 | 24.95 | 24.95 | 24.72 | 24.91 | 299,865 | +0.50(+2.04%) |
Apr 05, 2019 | 24.60 | 24.66 | 24.33 | 24.41 | 110,700 | -0.19(-0.77%) |
Apr 04, 2019 | 23.93 | 24.65 | 23.73 | 24.60 | 344,605 | +0.15(+0.61%) |
Apr 03, 2019 | 24.22 | 24.57 | 24.19 | 24.45 | 83,592 | +0.05(+0.21%) |
Apr 02, 2019 | 24.06 | 24.41 | 24.02 | 24.40 | 83,514 | +0.02(+0.08%) |
Apr 01, 2019 | 24.71 | 24.71 | 24.37 | 24.38 | 119,696 | -0.10(-0.41%) |
Mar 29, 2019 | 24.70 | 24.74 | 24.45 | 24.48 | 146,700 | +0.35(+1.45%) |
Mar 28, 2019 | 24.45 | 24.47 | 24.01 | 24.13 | 509,746 | -0.92(-3.67%) |
Mar 27, 2019 | 25.39 | 25.42 | 25.03 | 25.05 | 167,146 | -0.54(-2.11%) |
Mar 26, 2019 | 25.77 | 25.81 | 25.47 | 25.59 | 72,522 | -0.39(-1.50%) |
Mar 25, 2019 | 25.84 | 26.10 | 25.84 | 25.98 | 121,001 | +0.45(+1.76%) |
Mar 22, 2019 | 25.56 | 25.68 | 25.41 | 25.53 | 127,000 | -0.21(-0.82%) |
Mar 21, 2019 | 25.91 | 25.91 | 25.45 | 25.74 | 109,742 | -0.09(-0.35%) |
Mar 20, 2019 | 25.50 | 26.02 | 25.07 | 25.83 | 186,948 | +0.44(+1.73%) |
Mar 19, 2019 | 25.54 | 25.61 | 25.33 | 25.39 | 76,167 | +0.09(+0.36%) |
Mar 18, 2019 | 25.39 | 25.56 | 25.23 | 25.30 | 80,278 | +0.18(+0.72%) |
Mar 15, 2019 | 25.30 | 25.44 | 25.10 | 25.12 | 154,000 | +0.32(+1.29%) |
Mar 14, 2019 | 24.81 | 24.85 | 24.62 | 24.80 | 273,452 | -0.96(-3.73%) |
Mar 13, 2019 | 25.82 | 25.89 | 25.67 | 25.76 | 72,012 | +0.08(+0.31%) |
Mar 12, 2019 | 25.62 | 25.74 | 25.42 | 25.68 | 88,125 | +0.44(+1.74%) |
Mar 11, 2019 | 25.22 | 25.27 | 24.93 | 25.24 | 84,387 | -0.16(-0.63%) |
Mar 08, 2019 | 25.15 | 25.44 | 25.04 | 25.40 | 166,900 | +1.10(+4.53%) |
Mar 07, 2019 | 24.27 | 24.45 | 24.20 | 24.30 | 84,554 | -0.21(-0.86%) |
Mar 06, 2019 | 24.54 | 24.60 | 24.40 | 24.51 | 81,994 | -0.20(-0.81%) |
Mar 05, 2019 | 24.49 | 24.73 | 24.40 | 24.71 | 109,925 | +0.16(+0.65%) |
Mar 04, 2019 | 24.55 | 24.64 | 24.44 | 24.55 | 213,558 | -0.18(-0.73%) |