Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.01 | 23.45 | 22.17 | 22.82 | 189,900 | -0.61(-2.60%) |
May 30, 2019 | 24.85 | 24.98 | 23.00 | 23.43 | 193,098 | -1.14(-4.64%) |
May 29, 2019 | 23.21 | 24.99 | 22.94 | 24.57 | 240,720 | +1.13(+4.82%) |
May 28, 2019 | 23.62 | 24.13 | 23.27 | 23.44 | 104,349 | -0.23(-0.97%) |
May 24, 2019 | 23.61 | 24.36 | 23.16 | 23.67 | 170,300 | +0.19(+0.81%) |
May 23, 2019 | 23.60 | 24.02 | 23.09 | 23.48 | 93,321 | -0.77(-3.18%) |
May 22, 2019 | 24.91 | 25.11 | 23.96 | 24.25 | 96,371 | -0.83(-3.31%) |
May 21, 2019 | 23.05 | 25.13 | 22.89 | 25.08 | 161,444 | +2.34(+10.29%) |
May 20, 2019 | 23.63 | 23.63 | 22.69 | 22.74 | 130,137 | -1.15(-4.81%) |
May 17, 2019 | 23.81 | 24.50 | 23.30 | 23.89 | 109,400 | -0.24(-0.99%) |
May 16, 2019 | 23.49 | 24.27 | 23.24 | 24.13 | 125,025 | +0.66(+2.81%) |
May 15, 2019 | 22.67 | 23.85 | 22.67 | 23.47 | 101,591 | +0.36(+1.56%) |
May 14, 2019 | 22.56 | 23.28 | 22.29 | 23.11 | 158,637 | +0.44(+1.94%) |
May 13, 2019 | 22.25 | 23.30 | 22.07 | 22.67 | 193,283 | -0.34(-1.48%) |
May 10, 2019 | 22.95 | 23.73 | 22.72 | 23.01 | 144,400 | -1.32(-5.43%) |
May 09, 2019 | 23.73 | 24.57 | 23.08 | 24.33 | 108,515 | +0.28(+1.16%) |
May 08, 2019 | 22.61 | 24.18 | 22.05 | 24.05 | 178,746 | +1.54(+6.84%) |
May 07, 2019 | 23.38 | 24.16 | 21.99 | 22.51 | 199,140 | -1.17(-4.94%) |
May 06, 2019 | 23.03 | 23.89 | 22.38 | 23.68 | 223,545 | +0.09(+0.38%) |
May 03, 2019 | 23.10 | 23.64 | 22.82 | 23.59 | 100,000 | +0.67(+2.92%) |
May 02, 2019 | 22.88 | 23.41 | 22.50 | 22.92 | 67,420 | -0.01(-0.04%) |
May 01, 2019 | 23.03 | 23.41 | 22.34 | 22.93 | 236,518 | -0.07(-0.30%) |
Apr 30, 2019 | 23.73 | 23.73 | 22.50 | 23.00 | 224,149 | -0.72(-3.04%) |
Apr 29, 2019 | 24.00 | 24.23 | 23.55 | 23.72 | 109,454 | -0.24(-1.00%) |
Apr 26, 2019 | 23.94 | 24.02 | 23.17 | 23.96 | 81,200 | -0.04(-0.17%) |
Apr 25, 2019 | 24.38 | 24.40 | 23.58 | 24.00 | 173,381 | -0.45(-1.84%) |
Apr 24, 2019 | 25.51 | 25.83 | 24.38 | 24.45 | 131,682 | -0.90(-3.55%) |
Apr 23, 2019 | 24.24 | 25.43 | 24.10 | 25.35 | 155,039 | +1.15(+4.75%) |
Apr 22, 2019 | 23.31 | 24.27 | 22.88 | 24.20 | 121,311 | +0.75(+3.20%) |
Apr 18, 2019 | 22.95 | 23.60 | 22.19 | 23.45 | 283,100 | +0.48(+2.09%) |
Apr 17, 2019 | 23.56 | 23.66 | 21.78 | 22.97 | 315,902 | -0.54(-2.30%) |
Apr 16, 2019 | 22.82 | 23.72 | 22.64 | 23.51 | 141,957 | +0.69(+3.02%) |
Apr 15, 2019 | 23.01 | 23.14 | 22.32 | 22.82 | 78,367 | -0.14(-0.61%) |
Apr 12, 2019 | 23.54 | 23.87 | 22.56 | 22.96 | 100,600 | -0.33(-1.42%) |
Apr 11, 2019 | 23.68 | 23.73 | 22.81 | 23.29 | 156,160 | -0.35(-1.48%) |
Apr 10, 2019 | 23.08 | 23.83 | 22.75 | 23.64 | 105,680 | +0.61(+2.65%) |
Apr 09, 2019 | 23.54 | 23.78 | 23.02 | 23.03 | 109,244 | -0.57(-2.42%) |
Apr 08, 2019 | 24.49 | 24.54 | 23.54 | 23.60 | 129,533 | -0.74(-3.04%) |
Apr 05, 2019 | 22.76 | 24.39 | 22.76 | 24.34 | 234,700 | +1.71(+7.56%) |
Apr 04, 2019 | 22.99 | 23.16 | 22.27 | 22.63 | 319,220 | -0.34(-1.48%) |
Apr 03, 2019 | 23.75 | 23.78 | 22.73 | 22.97 | 294,797 | -0.57(-2.42%) |
Apr 02, 2019 | 23.75 | 24.06 | 23.42 | 23.54 | 173,149 | -0.21(-0.88%) |
Apr 01, 2019 | 23.53 | 24.27 | 23.27 | 23.75 | 201,377 | +0.54(+2.33%) |
Mar 29, 2019 | 23.76 | 23.76 | 22.19 | 23.21 | 272,600 | -0.44(-1.86%) |
Mar 28, 2019 | 23.94 | 24.09 | 23.31 | 23.65 | 111,370 | -0.25(-1.05%) |
Mar 27, 2019 | 24.55 | 24.55 | 23.20 | 23.90 | 165,287 | -0.61(-2.49%) |
Mar 26, 2019 | 24.18 | 24.52 | 23.71 | 24.51 | 114,690 | +0.45(+1.87%) |
Mar 25, 2019 | 23.70 | 24.16 | 23.19 | 24.06 | 161,228 | +0.12(+0.50%) |
Mar 22, 2019 | 24.28 | 24.70 | 23.65 | 23.94 | 219,300 | -0.52(-2.13%) |
Mar 21, 2019 | 24.51 | 24.94 | 23.82 | 24.46 | 174,666 | -0.22(-0.89%) |
Mar 20, 2019 | 25.19 | 25.28 | 24.52 | 24.68 | 178,930 | -0.20(-0.80%) |
Mar 19, 2019 | 25.18 | 25.50 | 24.76 | 24.88 | 131,197 | -0.52(-2.05%) |
Mar 18, 2019 | 25.29 | 26.05 | 24.92 | 25.40 | 145,154 | +0.11(+0.43%) |
Mar 15, 2019 | 25.41 | 26.93 | 24.92 | 25.29 | 268,300 | -0.21(-0.82%) |
Mar 14, 2019 | 26.25 | 26.80 | 24.86 | 25.50 | 219,852 | -0.76(-2.89%) |
Mar 13, 2019 | 26.82 | 26.82 | 25.78 | 26.26 | 105,311 | -0.53(-1.98%) |
Mar 12, 2019 | 26.97 | 27.25 | 26.12 | 26.79 | 91,798 | +0.00(+0.00%) |
Mar 11, 2019 | 25.97 | 26.88 | 25.42 | 26.79 | 130,799 | +0.99(+3.84%) |
Mar 08, 2019 | 25.80 | 26.50 | 25.52 | 25.80 | 69,800 | -0.10(-0.39%) |
Mar 07, 2019 | 26.08 | 26.61 | 25.61 | 25.90 | 74,257 | -0.20(-0.77%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.99 | 26.10 | 149,033 | -1.49(-5.40%) |
Mar 05, 2019 | 28.65 | 29.11 | 27.29 | 27.59 | 156,024 | -1.05(-3.67%) |
Mar 04, 2019 | 28.88 | 29.09 | 26.89 | 28.64 | 210,770 | +0.00(+0.00%) |