Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.33 | 24.17 | 23.33 | 24.07 | 613,540 | +0.48(+2.02%) |
May 30, 2019 | 23.25 | 23.64 | 23.22 | 23.59 | 300,258 | +0.66(+2.88%) |
May 29, 2019 | 22.59 | 22.93 | 22.51 | 22.93 | 328,102 | +0.37(+1.64%) |
May 28, 2019 | 22.67 | 23.01 | 22.43 | 22.56 | 643,128 | +1.53(+7.30%) |
May 24, 2019 | 21.03 | 21.08 | 20.89 | 21.03 | 123,827 | +0.21(+1.02%) |
May 23, 2019 | 20.89 | 20.89 | 20.68 | 20.81 | 289,644 | -0.26(-1.25%) |
May 22, 2019 | 21.16 | 21.16 | 21.03 | 21.08 | 187,344 | +0.03(+0.13%) |
May 21, 2019 | 21.00 | 21.11 | 20.87 | 21.05 | 116,090 | +0.34(+1.66%) |
May 20, 2019 | 20.55 | 20.74 | 20.55 | 20.71 | 129,508 | -0.08(-0.38%) |
May 17, 2019 | 20.63 | 20.89 | 20.55 | 20.79 | 103,145 | -0.05(-0.25%) |
May 16, 2019 | 20.84 | 20.95 | 20.76 | 20.84 | 125,663 | -0.11(-0.51%) |
May 15, 2019 | 20.84 | 21.05 | 20.76 | 20.95 | 161,308 | -0.24(-1.12%) |
May 14, 2019 | 20.92 | 21.26 | 20.92 | 21.18 | 166,114 | +0.34(+1.65%) |
May 13, 2019 | 20.89 | 21.12 | 20.79 | 20.84 | 119,197 | -0.50(-2.35%) |
May 10, 2019 | 21.16 | 21.34 | 21.03 | 21.34 | 128,326 | +0.26(+1.25%) |
May 09, 2019 | 20.97 | 21.13 | 20.79 | 21.08 | 214,360 | -0.24(-1.12%) |
May 08, 2019 | 21.45 | 21.61 | 21.32 | 21.32 | 133,866 | -0.37(-1.71%) |
May 07, 2019 | 21.74 | 21.95 | 21.58 | 21.69 | 240,734 | -0.32(-1.44%) |
May 06, 2019 | 21.90 | 22.03 | 21.71 | 22.00 | 123,886 | -0.48(-2.12%) |
May 03, 2019 | 22.22 | 22.48 | 22.22 | 22.48 | 84,278 | +0.24(+1.07%) |
May 02, 2019 | 22.48 | 22.48 | 22.22 | 22.24 | 413,976 | -0.03(-0.12%) |
May 01, 2019 | 22.40 | 22.75 | 22.27 | 22.27 | 181,407 | -0.21(-0.94%) |
Apr 30, 2019 | 22.43 | 22.65 | 22.40 | 22.48 | 237,666 | -0.16(-0.70%) |
Apr 29, 2019 | 22.56 | 22.69 | 22.51 | 22.64 | 124,217 | +0.16(+0.71%) |
Apr 26, 2019 | 22.40 | 22.64 | 22.40 | 22.48 | 97,284 | +0.00(+0.00%) |
Apr 25, 2019 | 22.30 | 22.51 | 22.30 | 22.48 | 67,709 | +0.19(+0.83%) |
Apr 24, 2019 | 22.64 | 22.64 | 22.30 | 22.30 | 113,103 | -0.42(-1.86%) |
Apr 23, 2019 | 22.75 | 22.82 | 22.59 | 22.72 | 102,837 | -0.13(-0.58%) |
Apr 22, 2019 | 22.88 | 22.90 | 22.82 | 22.85 | 60,102 | +0.05(+0.23%) |
Apr 18, 2019 | 22.82 | 22.85 | 22.75 | 22.80 | 72,670 | +0.03(+0.12%) |
Apr 17, 2019 | 22.88 | 22.89 | 22.69 | 22.77 | 118,949 | -0.16(-0.69%) |
Apr 16, 2019 | 22.82 | 22.94 | 22.82 | 22.93 | 215,139 | +0.05(+0.23%) |
Apr 15, 2019 | 22.90 | 22.94 | 22.82 | 22.88 | 146,619 | +0.19(+0.82%) |
Apr 12, 2019 | 22.88 | 22.93 | 22.69 | 22.69 | 120,613 | +0.03(+0.12%) |
Apr 11, 2019 | 22.56 | 22.75 | 22.53 | 22.67 | 93,393 | +0.24(+1.06%) |
Apr 10, 2019 | 22.16 | 22.48 | 22.16 | 22.43 | 120,730 | +0.21(+0.95%) |
Apr 09, 2019 | 22.30 | 22.40 | 22.22 | 22.22 | 33,610 | -0.08(-0.36%) |
Apr 08, 2019 | 22.30 | 22.32 | 22.22 | 22.30 | 103,561 | +0.03(+0.12%) |
Apr 05, 2019 | 22.14 | 22.32 | 22.11 | 22.27 | 133,430 | +0.42(+1.94%) |
Apr 04, 2019 | 21.82 | 21.90 | 21.77 | 21.85 | 94,598 | -0.19(-0.84%) |
Apr 03, 2019 | 21.95 | 22.11 | 21.95 | 22.03 | 82,962 | +0.21(+0.97%) |
Apr 02, 2019 | 21.87 | 21.87 | 21.74 | 21.82 | 131,599 | -0.21(-0.96%) |
Apr 01, 2019 | 21.74 | 22.10 | 21.62 | 22.03 | 401,904 | +0.77(+3.61%) |
Mar 29, 2019 | 21.03 | 21.34 | 21.00 | 21.26 | 156,684 | +0.29(+1.39%) |
Mar 28, 2019 | 20.76 | 21.01 | 20.76 | 20.97 | 76,040 | +0.24(+1.15%) |
Mar 27, 2019 | 21.05 | 21.11 | 20.71 | 20.74 | 487,607 | -0.19(-0.89%) |
Mar 26, 2019 | 21.08 | 21.08 | 20.84 | 20.92 | 88,467 | +0.21(+1.02%) |
Mar 25, 2019 | 20.76 | 20.93 | 20.53 | 20.71 | 79,615 | -0.11(-0.51%) |
Mar 22, 2019 | 21.18 | 21.20 | 20.74 | 20.81 | 111,236 | -0.69(-3.20%) |
Mar 21, 2019 | 21.26 | 21.50 | 21.26 | 21.50 | 52,498 | +0.00(+0.00%) |
Mar 20, 2019 | 21.11 | 21.53 | 21.05 | 21.50 | 210,635 | +0.26(+1.24%) |
Mar 19, 2019 | 21.48 | 21.48 | 21.16 | 21.24 | 140,874 | -0.42(-1.95%) |
Mar 18, 2019 | 21.50 | 21.66 | 21.45 | 21.66 | 175,466 | +0.32(+1.49%) |
Mar 15, 2019 | 21.34 | 21.40 | 21.24 | 21.34 | 122,655 | +0.11(+0.50%) |
Mar 14, 2019 | 21.13 | 21.29 | 21.03 | 21.24 | 77,549 | +0.32(+1.52%) |
Mar 13, 2019 | 20.66 | 20.97 | 20.66 | 20.92 | 75,456 | +0.26(+1.28%) |
Mar 12, 2019 | 20.66 | 20.71 | 20.55 | 20.66 | 40,266 | +0.13(+0.64%) |
Mar 11, 2019 | 20.44 | 20.55 | 20.37 | 20.52 | 53,193 | +0.16(+0.78%) |
Mar 08, 2019 | 20.26 | 20.38 | 20.15 | 20.37 | 68,435 | -0.05(-0.26%) |
Mar 07, 2019 | 20.47 | 20.56 | 20.37 | 20.42 | 303,455 | -0.19(-0.90%) |
Mar 06, 2019 | 21.08 | 21.08 | 20.58 | 20.60 | 406,300 | -0.11(-0.51%) |
Mar 05, 2019 | 20.71 | 20.76 | 20.60 | 20.71 | 97,372 | +0.00(+0.00%) |
Mar 04, 2019 | 20.92 | 20.92 | 20.58 | 20.71 | 135,295 | -0.45(-2.12%) |