Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.33 | 21.33 | 21.05 | 21.24 | 197,800 | -0.43(-1.98%) |
May 30, 2019 | 21.96 | 22.28 | 21.55 | 21.67 | 107,922 | -0.27(-1.23%) |
May 29, 2019 | 21.73 | 21.98 | 21.59 | 21.94 | 151,670 | -0.10(-0.45%) |
May 28, 2019 | 22.33 | 22.58 | 21.99 | 22.04 | 183,819 | -0.36(-1.61%) |
May 24, 2019 | 22.39 | 22.53 | 22.22 | 22.40 | 142,600 | +0.08(+0.36%) |
May 23, 2019 | 23.09 | 23.09 | 22.20 | 22.32 | 225,292 | -1.03(-4.41%) |
May 22, 2019 | 23.67 | 23.73 | 23.22 | 23.35 | 161,443 | -0.44(-1.85%) |
May 21, 2019 | 23.69 | 23.98 | 23.60 | 23.79 | 163,015 | +0.28(+1.19%) |
May 20, 2019 | 23.24 | 23.71 | 23.24 | 23.51 | 250,875 | +0.01(+0.04%) |
May 17, 2019 | 23.55 | 23.81 | 23.44 | 23.50 | 114,000 | -0.30(-1.26%) |
May 16, 2019 | 23.54 | 24.07 | 23.54 | 23.80 | 97,569 | +0.28(+1.19%) |
May 15, 2019 | 23.27 | 23.73 | 23.27 | 23.52 | 128,856 | -0.08(-0.34%) |
May 14, 2019 | 23.44 | 23.71 | 23.31 | 23.60 | 110,497 | +0.26(+1.11%) |
May 13, 2019 | 23.52 | 23.64 | 23.12 | 23.34 | 165,734 | -0.69(-2.87%) |
May 10, 2019 | 23.74 | 24.15 | 23.57 | 24.03 | 131,600 | +0.04(+0.17%) |
May 09, 2019 | 23.79 | 24.10 | 23.54 | 23.99 | 121,806 | -0.02(-0.08%) |
May 08, 2019 | 24.39 | 24.46 | 23.99 | 24.01 | 172,614 | -0.39(-1.60%) |
May 07, 2019 | 24.65 | 24.82 | 24.21 | 24.40 | 171,479 | -0.55(-2.20%) |
May 06, 2019 | 24.18 | 25.08 | 24.18 | 24.95 | 178,725 | +0.27(+1.09%) |
May 03, 2019 | 24.63 | 24.84 | 24.39 | 24.68 | 182,700 | +0.20(+0.82%) |
May 02, 2019 | 24.55 | 24.96 | 24.44 | 24.48 | 171,311 | -0.09(-0.37%) |
May 01, 2019 | 24.29 | 24.94 | 24.29 | 24.57 | 373,156 | +0.41(+1.70%) |
Apr 30, 2019 | 23.09 | 24.49 | 22.57 | 24.16 | 534,113 | -1.36(-5.33%) |
Apr 29, 2019 | 25.50 | 25.75 | 25.29 | 25.52 | 290,274 | +0.02(+0.08%) |
Apr 26, 2019 | 24.94 | 25.51 | 24.94 | 25.50 | 201,200 | +0.57(+2.29%) |
Apr 25, 2019 | 25.01 | 25.28 | 24.76 | 24.93 | 170,477 | -0.25(-0.99%) |
Apr 24, 2019 | 24.96 | 25.29 | 24.96 | 25.18 | 280,627 | +0.00(+0.00%) |
Apr 23, 2019 | 24.66 | 25.21 | 24.64 | 25.18 | 173,457 | +0.59(+2.40%) |
Apr 22, 2019 | 24.61 | 24.65 | 24.46 | 24.59 | 130,942 | -0.04(-0.16%) |
Apr 18, 2019 | 24.50 | 24.75 | 24.44 | 24.63 | 118,300 | +0.06(+0.24%) |
Apr 17, 2019 | 24.89 | 24.89 | 24.53 | 24.57 | 120,226 | -0.27(-1.09%) |
Apr 16, 2019 | 24.69 | 24.90 | 24.61 | 24.84 | 187,864 | +0.20(+0.81%) |
Apr 15, 2019 | 24.78 | 24.87 | 24.57 | 24.64 | 150,163 | -0.13(-0.52%) |
Apr 12, 2019 | 24.76 | 24.91 | 24.59 | 24.77 | 103,800 | +0.13(+0.53%) |
Apr 11, 2019 | 24.59 | 24.76 | 24.50 | 24.64 | 69,317 | +0.15(+0.61%) |
Apr 10, 2019 | 24.31 | 24.65 | 24.28 | 24.49 | 201,782 | +0.24(+0.99%) |
Apr 09, 2019 | 24.23 | 24.40 | 24.21 | 24.25 | 216,959 | -0.22(-0.90%) |
Apr 08, 2019 | 24.36 | 24.63 | 24.36 | 24.47 | 127,395 | +0.09(+0.37%) |
Apr 05, 2019 | 24.12 | 24.38 | 24.03 | 24.38 | 199,900 | +0.36(+1.50%) |
Apr 04, 2019 | 23.98 | 24.13 | 23.80 | 24.02 | 124,844 | +0.12(+0.50%) |
Apr 03, 2019 | 23.61 | 23.92 | 23.60 | 23.90 | 100,055 | +0.34(+1.44%) |
Apr 02, 2019 | 23.98 | 23.98 | 23.52 | 23.56 | 125,887 | -0.44(-1.83%) |
Apr 01, 2019 | 23.92 | 24.07 | 23.80 | 24.00 | 179,529 | +0.36(+1.52%) |
Mar 29, 2019 | 23.70 | 23.94 | 23.53 | 23.64 | 215,500 | -0.03(-0.13%) |
Mar 28, 2019 | 23.26 | 23.67 | 23.13 | 23.67 | 170,926 | +0.46(+1.98%) |
Mar 27, 2019 | 23.30 | 23.43 | 22.91 | 23.21 | 186,083 | -0.12(-0.51%) |
Mar 26, 2019 | 23.21 | 23.44 | 23.04 | 23.33 | 221,801 | +0.33(+1.43%) |
Mar 25, 2019 | 22.58 | 23.14 | 22.46 | 23.00 | 189,301 | +0.37(+1.63%) |
Mar 22, 2019 | 23.39 | 23.49 | 22.63 | 22.63 | 247,500 | -0.93(-3.95%) |
Mar 21, 2019 | 23.05 | 23.77 | 23.05 | 23.56 | 190,114 | +0.35(+1.51%) |
Mar 20, 2019 | 23.40 | 23.67 | 23.03 | 23.21 | 144,846 | -0.19(-0.81%) |
Mar 19, 2019 | 23.52 | 23.64 | 23.32 | 23.40 | 146,625 | +0.01(+0.04%) |
Mar 18, 2019 | 22.81 | 23.41 | 22.81 | 23.39 | 217,680 | +0.51(+2.23%) |
Mar 15, 2019 | 22.61 | 23.03 | 22.60 | 22.88 | 444,300 | +0.27(+1.19%) |
Mar 14, 2019 | 22.56 | 22.78 | 22.46 | 22.61 | 143,805 | +0.01(+0.04%) |
Mar 13, 2019 | 22.36 | 22.67 | 22.34 | 22.60 | 113,888 | +0.30(+1.35%) |
Mar 12, 2019 | 22.25 | 22.54 | 22.12 | 22.30 | 162,898 | +0.10(+0.45%) |
Mar 11, 2019 | 21.57 | 22.24 | 21.57 | 22.20 | 207,432 | +0.64(+2.97%) |
Mar 08, 2019 | 21.46 | 21.61 | 21.27 | 21.56 | 153,700 | -0.09(-0.42%) |
Mar 07, 2019 | 22.09 | 22.09 | 21.61 | 21.65 | 166,298 | -0.41(-1.86%) |
Mar 06, 2019 | 22.65 | 22.89 | 21.98 | 22.06 | 246,496 | -0.67(-2.95%) |
Mar 05, 2019 | 23.03 | 23.05 | 22.68 | 22.73 | 113,031 | -0.29(-1.26%) |
Mar 04, 2019 | 22.87 | 23.17 | 22.87 | 23.02 | 249,710 | +0.03(+0.13%) |