Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.28 | 22.33 | 22.06 | 22.14 | 258,100 | -0.49(-2.17%) |
May 30, 2019 | 22.62 | 22.78 | 22.47 | 22.63 | 141,899 | +0.13(+0.58%) |
May 29, 2019 | 22.51 | 22.74 | 22.30 | 22.50 | 230,601 | -0.19(-0.84%) |
May 28, 2019 | 23.06 | 23.08 | 22.66 | 22.69 | 158,631 | -0.29(-1.26%) |
May 24, 2019 | 23.08 | 23.28 | 22.80 | 22.98 | 188,200 | +0.10(+0.44%) |
May 23, 2019 | 23.58 | 23.58 | 22.68 | 22.88 | 151,052 | -1.05(-4.39%) |
May 22, 2019 | 24.25 | 24.38 | 23.91 | 23.93 | 89,993 | -0.42(-1.72%) |
May 21, 2019 | 24.26 | 24.57 | 24.23 | 24.35 | 146,359 | +0.29(+1.21%) |
May 20, 2019 | 23.90 | 24.23 | 23.86 | 24.06 | 138,429 | -0.05(-0.21%) |
May 17, 2019 | 24.25 | 24.55 | 24.09 | 24.11 | 273,400 | -0.43(-1.75%) |
May 16, 2019 | 24.61 | 24.87 | 24.44 | 24.54 | 312,757 | +0.04(+0.16%) |
May 15, 2019 | 23.85 | 24.62 | 23.85 | 24.50 | 146,812 | +0.31(+1.28%) |
May 14, 2019 | 23.77 | 24.19 | 23.61 | 24.19 | 271,707 | +0.51(+2.15%) |
May 13, 2019 | 24.00 | 24.00 | 23.52 | 23.68 | 127,776 | -0.83(-3.39%) |
May 10, 2019 | 24.41 | 24.53 | 23.92 | 24.51 | 291,500 | -0.05(-0.20%) |
May 09, 2019 | 24.33 | 24.69 | 24.11 | 24.56 | 74,279 | -0.03(-0.12%) |
May 08, 2019 | 24.96 | 25.00 | 24.58 | 24.59 | 238,599 | -0.33(-1.32%) |
May 07, 2019 | 25.16 | 25.30 | 24.64 | 24.92 | 158,328 | -0.61(-2.39%) |
May 06, 2019 | 25.28 | 25.69 | 25.21 | 25.53 | 297,902 | -0.29(-1.12%) |
May 03, 2019 | 25.41 | 25.94 | 25.41 | 25.82 | 124,400 | +0.62(+2.46%) |
May 02, 2019 | 25.17 | 25.53 | 25.05 | 25.20 | 109,606 | -0.14(-0.55%) |
May 01, 2019 | 25.65 | 25.74 | 25.25 | 25.34 | 503,282 | -0.24(-0.94%) |
Apr 30, 2019 | 26.02 | 26.04 | 25.47 | 25.58 | 370,136 | -0.36(-1.39%) |
Apr 29, 2019 | 25.86 | 26.23 | 25.86 | 25.94 | 179,193 | +0.08(+0.31%) |
Apr 26, 2019 | 25.48 | 25.91 | 25.33 | 25.86 | 107,900 | +0.48(+1.89%) |
Apr 25, 2019 | 25.89 | 25.89 | 25.26 | 25.38 | 110,182 | -0.65(-2.50%) |
Apr 24, 2019 | 25.94 | 26.21 | 25.83 | 26.03 | 112,488 | +0.11(+0.42%) |
Apr 23, 2019 | 25.63 | 26.02 | 25.52 | 25.92 | 101,428 | +0.25(+0.97%) |
Apr 22, 2019 | 25.89 | 25.89 | 25.48 | 25.67 | 81,548 | -0.31(-1.19%) |
Apr 18, 2019 | 25.85 | 26.26 | 25.78 | 25.98 | 347,800 | +0.11(+0.43%) |
Apr 17, 2019 | 25.81 | 25.97 | 25.64 | 25.87 | 132,126 | +0.27(+1.05%) |
Apr 16, 2019 | 25.73 | 25.76 | 25.50 | 25.60 | 167,394 | +0.01(+0.04%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.45 | 25.59 | 125,691 | -0.16(-0.62%) |
Apr 12, 2019 | 26.00 | 26.00 | 25.63 | 25.75 | 104,800 | -0.01(-0.04%) |
Apr 11, 2019 | 25.78 | 25.98 | 25.61 | 25.76 | 130,452 | +0.02(+0.08%) |
Apr 10, 2019 | 25.55 | 25.89 | 25.34 | 25.74 | 211,423 | +0.33(+1.30%) |
Apr 09, 2019 | 25.53 | 25.62 | 25.35 | 25.41 | 206,699 | -0.33(-1.28%) |
Apr 08, 2019 | 25.66 | 25.77 | 25.48 | 25.74 | 163,983 | +0.05(+0.19%) |
Apr 05, 2019 | 25.75 | 25.89 | 25.63 | 25.69 | 179,000 | +0.00(+0.00%) |
Apr 04, 2019 | 25.21 | 25.77 | 25.21 | 25.69 | 192,382 | +0.44(+1.74%) |
Apr 03, 2019 | 25.31 | 25.47 | 25.06 | 25.25 | 122,228 | +0.13(+0.52%) |
Apr 02, 2019 | 25.13 | 25.21 | 24.84 | 25.12 | 173,442 | +0.02(+0.08%) |
Apr 01, 2019 | 24.61 | 25.12 | 24.61 | 25.10 | 166,879 | +0.73(+3.00%) |
Mar 29, 2019 | 24.55 | 24.60 | 24.13 | 24.37 | 239,900 | +0.09(+0.37%) |
Mar 28, 2019 | 24.29 | 24.67 | 23.92 | 24.28 | 205,021 | +0.02(+0.08%) |
Mar 27, 2019 | 23.66 | 24.35 | 23.56 | 24.26 | 242,632 | +0.60(+2.54%) |
Mar 26, 2019 | 24.05 | 24.13 | 23.48 | 23.66 | 297,652 | -0.05(-0.21%) |
Mar 25, 2019 | 23.54 | 24.07 | 23.30 | 23.71 | 617,857 | +0.22(+0.94%) |
Mar 22, 2019 | 24.34 | 24.34 | 23.48 | 23.49 | 462,300 | -0.67(-2.77%) |
Mar 21, 2019 | 25.24 | 25.73 | 24.07 | 24.16 | 490,116 | -1.53(-5.96%) |
Mar 20, 2019 | 25.16 | 25.95 | 24.88 | 25.69 | 445,692 | +0.52(+2.07%) |
Mar 19, 2019 | 25.35 | 25.45 | 25.09 | 25.17 | 197,904 | +0.11(+0.44%) |
Mar 18, 2019 | 24.88 | 25.11 | 24.74 | 25.06 | 220,933 | +0.27(+1.09%) |
Mar 15, 2019 | 24.35 | 25.16 | 24.35 | 24.79 | 643,800 | +0.49(+2.02%) |
Mar 14, 2019 | 24.38 | 24.41 | 24.24 | 24.30 | 184,007 | -0.11(-0.45%) |
Mar 13, 2019 | 24.65 | 24.88 | 24.39 | 24.41 | 217,694 | -0.14(-0.57%) |
Mar 12, 2019 | 24.52 | 24.63 | 24.28 | 24.55 | 210,420 | +0.06(+0.24%) |
Mar 11, 2019 | 23.73 | 24.52 | 23.70 | 24.49 | 252,942 | +0.82(+3.46%) |
Mar 08, 2019 | 23.46 | 23.70 | 23.43 | 23.67 | 159,800 | -0.01(-0.04%) |
Mar 07, 2019 | 24.09 | 24.09 | 23.61 | 23.68 | 169,592 | -0.44(-1.82%) |
Mar 06, 2019 | 24.41 | 24.47 | 24.12 | 24.12 | 218,721 | -0.29(-1.19%) |
Mar 05, 2019 | 24.57 | 24.67 | 24.37 | 24.41 | 113,041 | -0.06(-0.25%) |
Mar 04, 2019 | 24.60 | 24.70 | 24.27 | 24.47 | 128,035 | -0.02(-0.08%) |