Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.26 | 22.28 | 21.91 | 21.98 | 146,000 | -0.62(-2.74%) |
May 30, 2019 | 23.21 | 23.52 | 22.09 | 22.60 | 153,446 | -0.51(-2.21%) |
May 29, 2019 | 22.43 | 23.41 | 21.77 | 23.11 | 210,362 | -0.27(-1.15%) |
May 28, 2019 | 23.50 | 23.72 | 23.25 | 23.38 | 138,336 | -0.20(-0.85%) |
May 24, 2019 | 23.91 | 24.18 | 23.50 | 23.58 | 105,600 | -0.21(-0.88%) |
May 23, 2019 | 24.60 | 24.60 | 23.57 | 23.79 | 116,425 | -1.20(-4.80%) |
May 22, 2019 | 25.17 | 25.19 | 24.80 | 24.99 | 122,634 | -0.28(-1.11%) |
May 21, 2019 | 25.16 | 25.43 | 25.16 | 25.27 | 109,944 | +0.14(+0.56%) |
May 20, 2019 | 25.20 | 25.42 | 24.82 | 25.13 | 62,471 | -0.35(-1.37%) |
May 17, 2019 | 25.51 | 25.73 | 25.37 | 25.48 | 93,700 | -0.24(-0.93%) |
May 16, 2019 | 25.44 | 25.88 | 25.44 | 25.72 | 107,878 | +0.35(+1.38%) |
May 15, 2019 | 24.78 | 25.45 | 24.77 | 25.37 | 95,319 | +0.37(+1.48%) |
May 14, 2019 | 25.05 | 25.12 | 24.91 | 25.00 | 144,762 | -0.03(-0.12%) |
May 13, 2019 | 24.95 | 25.16 | 24.67 | 25.03 | 85,745 | -0.35(-1.38%) |
May 10, 2019 | 25.23 | 25.41 | 24.88 | 25.38 | 55,100 | +0.06(+0.24%) |
May 09, 2019 | 25.39 | 25.45 | 25.22 | 25.32 | 54,255 | -0.24(-0.94%) |
May 08, 2019 | 25.63 | 25.73 | 25.40 | 25.56 | 98,003 | -0.07(-0.27%) |
May 07, 2019 | 25.89 | 25.89 | 25.55 | 25.63 | 72,294 | -0.42(-1.61%) |
May 06, 2019 | 26.25 | 26.75 | 25.96 | 26.05 | 115,504 | -0.69(-2.58%) |
May 03, 2019 | 26.30 | 26.78 | 26.18 | 26.74 | 98,300 | +0.66(+2.53%) |
May 02, 2019 | 25.73 | 26.11 | 25.64 | 26.08 | 71,872 | +0.29(+1.12%) |
May 01, 2019 | 25.88 | 26.09 | 25.57 | 25.79 | 97,685 | +0.00(+0.00%) |
Apr 30, 2019 | 25.91 | 26.12 | 25.67 | 25.79 | 149,035 | -0.06(-0.23%) |
Apr 29, 2019 | 25.81 | 26.00 | 25.77 | 25.85 | 79,512 | +0.02(+0.08%) |
Apr 26, 2019 | 25.72 | 26.09 | 25.64 | 25.83 | 70,900 | +0.09(+0.35%) |
Apr 25, 2019 | 26.03 | 26.11 | 25.40 | 25.74 | 65,771 | -0.39(-1.49%) |
Apr 24, 2019 | 26.03 | 26.40 | 25.96 | 26.13 | 82,089 | +0.13(+0.50%) |
Apr 23, 2019 | 26.25 | 26.32 | 25.93 | 26.00 | 91,645 | -0.24(-0.91%) |
Apr 22, 2019 | 26.14 | 26.25 | 25.85 | 26.24 | 59,578 | +0.08(+0.31%) |
Apr 18, 2019 | 25.87 | 26.21 | 25.87 | 26.16 | 83,300 | +0.27(+1.04%) |
Apr 17, 2019 | 25.62 | 25.91 | 25.56 | 25.89 | 87,372 | +0.47(+1.85%) |
Apr 16, 2019 | 25.50 | 25.64 | 25.40 | 25.42 | 66,038 | +0.06(+0.24%) |
Apr 15, 2019 | 25.25 | 25.54 | 25.15 | 25.36 | 58,873 | +0.11(+0.44%) |
Apr 12, 2019 | 25.73 | 25.78 | 25.18 | 25.25 | 68,800 | -0.24(-0.94%) |
Apr 11, 2019 | 25.50 | 25.82 | 25.41 | 25.49 | 67,062 | -0.12(-0.47%) |
Apr 10, 2019 | 25.14 | 25.62 | 25.14 | 25.61 | 53,052 | +0.43(+1.71%) |
Apr 09, 2019 | 25.17 | 25.50 | 25.03 | 25.18 | 64,542 | -0.11(-0.43%) |
Apr 08, 2019 | 25.13 | 25.32 | 25.09 | 25.29 | 69,673 | +0.13(+0.52%) |
Apr 05, 2019 | 24.75 | 25.17 | 24.75 | 25.16 | 124,500 | +0.36(+1.45%) |
Apr 04, 2019 | 24.80 | 25.04 | 24.67 | 24.80 | 99,092 | -0.07(-0.28%) |
Apr 03, 2019 | 24.84 | 25.00 | 24.69 | 24.87 | 56,909 | +0.32(+1.30%) |
Apr 02, 2019 | 24.63 | 24.65 | 24.30 | 24.55 | 67,949 | -0.07(-0.28%) |
Apr 01, 2019 | 24.70 | 25.27 | 24.47 | 24.62 | 58,210 | +0.11(+0.45%) |
Mar 29, 2019 | 24.64 | 24.73 | 24.30 | 24.51 | 102,200 | +0.04(+0.16%) |
Mar 28, 2019 | 24.46 | 24.57 | 24.02 | 24.47 | 45,270 | +0.07(+0.29%) |
Mar 27, 2019 | 24.44 | 24.56 | 24.19 | 24.40 | 59,015 | -0.07(-0.29%) |
Mar 26, 2019 | 24.41 | 24.69 | 24.30 | 24.47 | 52,865 | +0.28(+1.16%) |
Mar 25, 2019 | 23.82 | 24.27 | 23.65 | 24.19 | 75,430 | +0.35(+1.47%) |
Mar 22, 2019 | 24.85 | 24.85 | 23.82 | 23.84 | 108,200 | -1.14(-4.56%) |
Mar 21, 2019 | 25.03 | 25.37 | 24.78 | 24.98 | 90,456 | +0.00(+0.00%) |
Mar 20, 2019 | 25.01 | 25.37 | 24.68 | 24.98 | 67,180 | -0.08(-0.32%) |
Mar 19, 2019 | 25.60 | 25.71 | 25.02 | 25.06 | 72,618 | -0.36(-1.42%) |
Mar 18, 2019 | 25.32 | 25.57 | 25.22 | 25.42 | 70,955 | +0.24(+0.95%) |
Mar 15, 2019 | 25.33 | 25.65 | 25.16 | 25.18 | 235,300 | -0.14(-0.55%) |
Mar 14, 2019 | 25.56 | 25.59 | 25.27 | 25.32 | 50,251 | -0.13(-0.51%) |
Mar 13, 2019 | 25.55 | 25.64 | 25.36 | 25.45 | 77,241 | +0.10(+0.39%) |
Mar 12, 2019 | 25.48 | 25.67 | 25.30 | 25.35 | 64,008 | -0.06(-0.24%) |
Mar 11, 2019 | 24.73 | 25.43 | 24.50 | 25.41 | 67,111 | +0.79(+3.21%) |
Mar 08, 2019 | 24.25 | 24.70 | 24.25 | 24.62 | 54,400 | +0.22(+0.90%) |
Mar 07, 2019 | 24.39 | 24.47 | 24.09 | 24.40 | 52,110 | +0.08(+0.33%) |
Mar 06, 2019 | 24.78 | 24.99 | 24.27 | 24.32 | 174,428 | -0.53(-2.13%) |
Mar 05, 2019 | 25.42 | 25.72 | 24.83 | 24.85 | 146,744 | -0.39(-1.55%) |
Mar 04, 2019 | 25.50 | 25.79 | 25.21 | 25.24 | 157,758 | -0.17(-0.67%) |