Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.74 | 21.86 | 21.05 | 21.21 | 68,442 | -0.73(-3.34%) |
May 30, 2019 | 22.26 | 22.31 | 21.81 | 21.94 | 48,566 | -0.33(-1.46%) |
May 29, 2019 | 21.94 | 22.39 | 21.94 | 22.27 | 127,774 | +0.14(+0.62%) |
May 28, 2019 | 21.94 | 22.45 | 21.92 | 22.13 | 74,516 | +0.20(+0.89%) |
May 24, 2019 | 21.93 | 22.10 | 21.77 | 21.94 | 53,677 | +0.08(+0.36%) |
May 23, 2019 | 21.78 | 22.01 | 21.70 | 21.86 | 76,663 | -0.03(-0.13%) |
May 22, 2019 | 21.84 | 22.18 | 21.84 | 21.89 | 83,663 | -0.01(-0.07%) |
May 21, 2019 | 21.68 | 22.12 | 21.66 | 21.90 | 106,676 | +0.31(+1.44%) |
May 20, 2019 | 21.49 | 21.84 | 21.48 | 21.59 | 61,817 | -0.02(-0.10%) |
May 17, 2019 | 21.55 | 22.02 | 21.52 | 21.61 | 99,903 | -0.06(-0.27%) |
May 16, 2019 | 21.71 | 22.27 | 21.41 | 21.67 | 94,726 | -0.04(-0.20%) |
May 15, 2019 | 21.57 | 22.08 | 21.57 | 21.71 | 128,252 | +0.00(+0.00%) |
May 14, 2019 | 21.67 | 21.87 | 21.45 | 21.71 | 134,824 | +0.07(+0.30%) |
May 13, 2019 | 21.68 | 22.28 | 21.48 | 21.65 | 220,770 | -0.10(-0.47%) |
May 10, 2019 | 21.84 | 22.02 | 21.60 | 21.75 | 389,127 | -0.09(-0.40%) |
May 09, 2019 | 22.40 | 22.40 | 21.75 | 21.84 | 113,819 | -0.76(-3.37%) |
May 08, 2019 | 22.79 | 22.97 | 22.42 | 22.60 | 35,351 | -0.08(-0.35%) |
May 07, 2019 | 22.75 | 23.02 | 22.67 | 22.68 | 42,425 | -0.28(-1.23%) |
May 06, 2019 | 22.78 | 23.40 | 22.78 | 22.96 | 52,995 | +0.02(+0.09%) |
May 03, 2019 | 21.85 | 23.15 | 21.85 | 22.94 | 91,624 | +1.10(+5.05%) |
May 02, 2019 | 22.67 | 22.73 | 21.76 | 21.84 | 95,521 | -0.88(-3.86%) |
May 01, 2019 | 22.69 | 22.75 | 22.15 | 22.71 | 64,753 | +0.04(+0.16%) |
Apr 30, 2019 | 23.84 | 23.96 | 22.51 | 22.68 | 121,021 | -1.07(-4.52%) |
Apr 29, 2019 | 23.55 | 24.24 | 23.55 | 23.75 | 106,040 | +0.22(+0.95%) |
Apr 26, 2019 | 24.02 | 24.22 | 23.37 | 23.52 | 86,380 | -0.58(-2.41%) |
Apr 25, 2019 | 26.56 | 26.61 | 23.52 | 24.10 | 168,967 | -2.61(-9.77%) |
Apr 24, 2019 | 26.57 | 26.78 | 26.31 | 26.71 | 56,604 | +0.10(+0.38%) |
Apr 23, 2019 | 26.59 | 27.26 | 26.55 | 26.61 | 51,157 | +0.22(+0.82%) |
Apr 22, 2019 | 26.60 | 26.68 | 26.16 | 26.39 | 28,422 | -0.18(-0.68%) |
Apr 18, 2019 | 27.16 | 27.16 | 26.46 | 26.57 | 18,766 | -0.66(-2.42%) |
Apr 17, 2019 | 27.07 | 27.34 | 26.94 | 27.23 | 40,701 | +0.17(+0.62%) |
Apr 16, 2019 | 27.09 | 27.34 | 26.81 | 27.07 | 27,811 | +0.04(+0.13%) |
Apr 15, 2019 | 26.89 | 27.34 | 26.57 | 27.03 | 57,697 | +0.18(+0.67%) |
Apr 12, 2019 | 26.58 | 26.93 | 26.41 | 26.85 | 37,532 | +0.53(+2.01%) |
Apr 11, 2019 | 26.34 | 26.57 | 26.28 | 26.32 | 28,792 | +0.01(+0.03%) |
Apr 10, 2019 | 26.32 | 26.42 | 25.99 | 26.31 | 32,296 | +0.06(+0.22%) |
Apr 09, 2019 | 26.63 | 26.71 | 26.11 | 26.26 | 18,541 | -0.44(-1.66%) |
Apr 08, 2019 | 26.68 | 26.81 | 26.54 | 26.70 | 34,846 | -0.04(-0.14%) |
Apr 05, 2019 | 26.41 | 26.79 | 26.21 | 26.73 | 51,607 | +0.41(+1.54%) |
Apr 04, 2019 | 25.73 | 26.47 | 25.39 | 26.33 | 78,987 | +0.60(+2.34%) |
Apr 03, 2019 | 26.05 | 26.05 | 25.57 | 25.73 | 32,322 | -0.06(-0.22%) |
Apr 02, 2019 | 25.98 | 26.09 | 25.72 | 25.78 | 68,882 | -0.25(-0.97%) |
Apr 01, 2019 | 25.79 | 26.39 | 25.62 | 26.04 | 35,652 | +0.48(+1.87%) |
Mar 29, 2019 | 25.80 | 26.07 | 25.56 | 25.56 | 52,711 | -0.17(-0.65%) |
Mar 28, 2019 | 25.70 | 25.97 | 25.50 | 25.73 | 52,285 | +0.09(+0.34%) |
Mar 27, 2019 | 25.82 | 25.88 | 25.35 | 25.64 | 35,783 | -0.15(-0.59%) |
Mar 26, 2019 | 25.83 | 26.26 | 25.45 | 25.79 | 43,921 | +0.05(+0.20%) |
Mar 25, 2019 | 25.48 | 26.09 | 25.26 | 25.74 | 45,385 | +0.12(+0.48%) |
Mar 22, 2019 | 26.47 | 26.64 | 25.18 | 25.62 | 62,094 | -1.03(-3.86%) |
Mar 21, 2019 | 26.60 | 27.18 | 26.54 | 26.65 | 34,516 | +0.05(+0.19%) |
Mar 20, 2019 | 26.53 | 26.94 | 26.28 | 26.60 | 45,548 | +0.15(+0.58%) |
Mar 19, 2019 | 27.18 | 27.18 | 26.42 | 26.44 | 22,932 | -0.62(-2.28%) |
Mar 18, 2019 | 26.90 | 27.10 | 26.84 | 27.06 | 21,925 | +0.20(+0.76%) |
Mar 15, 2019 | 26.37 | 27.17 | 26.26 | 26.86 | 111,080 | +0.41(+1.53%) |
Mar 14, 2019 | 26.81 | 26.96 | 26.31 | 26.45 | 23,812 | -0.41(-1.51%) |
Mar 13, 2019 | 27.16 | 27.26 | 26.71 | 26.86 | 48,429 | -0.28(-1.02%) |
Mar 12, 2019 | 27.36 | 27.61 | 26.85 | 27.13 | 35,541 | -0.23(-0.85%) |
Mar 11, 2019 | 26.86 | 27.56 | 26.83 | 27.36 | 42,922 | +0.58(+2.16%) |
Mar 08, 2019 | 27.34 | 27.36 | 26.50 | 26.78 | 47,744 | -0.55(-2.01%) |
Mar 07, 2019 | 27.71 | 27.71 | 27.23 | 27.34 | 35,409 | -0.28(-1.00%) |
Mar 06, 2019 | 28.11 | 28.33 | 27.56 | 27.61 | 54,313 | -0.51(-1.82%) |
Mar 05, 2019 | 28.07 | 28.32 | 28.00 | 28.12 | 62,247 | +0.09(+0.30%) |
Mar 04, 2019 | 27.70 | 28.17 | 27.46 | 28.04 | 86,441 | +0.38(+1.39%) |