Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.71 | 22.93 | 22.35 | 22.82 | 247,100 | -0.20(-0.87%) |
May 30, 2019 | 23.35 | 23.56 | 22.85 | 23.02 | 211,469 | -0.34(-1.46%) |
May 29, 2019 | 23.59 | 23.59 | 23.06 | 23.36 | 257,481 | -0.47(-1.97%) |
May 28, 2019 | 24.06 | 24.16 | 23.83 | 23.83 | 155,240 | -0.19(-0.79%) |
May 24, 2019 | 24.37 | 24.37 | 23.91 | 24.02 | 273,500 | -0.23(-0.95%) |
May 23, 2019 | 24.59 | 24.64 | 24.09 | 24.25 | 236,222 | -0.56(-2.26%) |
May 22, 2019 | 25.14 | 25.25 | 24.80 | 24.81 | 115,239 | -0.44(-1.74%) |
May 21, 2019 | 25.18 | 25.36 | 25.07 | 25.25 | 127,827 | +0.27(+1.08%) |
May 20, 2019 | 25.17 | 25.35 | 24.91 | 24.98 | 147,159 | -0.45(-1.77%) |
May 17, 2019 | 25.95 | 26.13 | 25.42 | 25.43 | 165,300 | -0.83(-3.16%) |
May 16, 2019 | 26.06 | 26.42 | 26.02 | 26.26 | 190,189 | +0.24(+0.92%) |
May 15, 2019 | 25.61 | 26.16 | 25.61 | 26.02 | 188,343 | +0.12(+0.46%) |
May 14, 2019 | 25.82 | 26.10 | 25.74 | 25.90 | 232,702 | +0.09(+0.35%) |
May 13, 2019 | 26.37 | 26.50 | 25.72 | 25.81 | 308,233 | -1.07(-3.98%) |
May 10, 2019 | 26.82 | 27.04 | 26.43 | 26.88 | 288,000 | -0.03(-0.11%) |
May 09, 2019 | 26.97 | 27.07 | 26.50 | 26.91 | 247,748 | -0.30(-1.10%) |
May 08, 2019 | 26.98 | 27.53 | 26.95 | 27.21 | 450,691 | +0.15(+0.55%) |
May 07, 2019 | 27.10 | 27.42 | 26.75 | 27.06 | 619,199 | -0.46(-1.67%) |
May 06, 2019 | 27.25 | 27.62 | 26.36 | 27.52 | 418,207 | -0.19(-0.69%) |
May 03, 2019 | 27.07 | 28.38 | 26.47 | 27.71 | 430,300 | +1.90(+7.36%) |
May 02, 2019 | 25.73 | 26.01 | 25.59 | 25.81 | 299,135 | +0.10(+0.39%) |
May 01, 2019 | 25.79 | 26.08 | 25.60 | 25.71 | 253,120 | +0.06(+0.23%) |
Apr 30, 2019 | 25.55 | 25.75 | 25.11 | 25.65 | 234,250 | +0.10(+0.39%) |
Apr 29, 2019 | 25.47 | 25.78 | 25.35 | 25.55 | 229,587 | +0.13(+0.51%) |
Apr 26, 2019 | 25.23 | 25.48 | 25.08 | 25.42 | 151,400 | +0.31(+1.23%) |
Apr 25, 2019 | 25.12 | 25.27 | 24.77 | 25.11 | 219,382 | -0.21(-0.83%) |
Apr 24, 2019 | 25.26 | 25.66 | 24.99 | 25.32 | 193,552 | +0.07(+0.28%) |
Apr 23, 2019 | 24.77 | 25.47 | 24.77 | 25.25 | 202,587 | +0.52(+2.10%) |
Apr 22, 2019 | 24.90 | 25.03 | 24.65 | 24.73 | 254,765 | -0.20(-0.80%) |
Apr 18, 2019 | 24.65 | 25.15 | 24.61 | 24.93 | 240,900 | +0.23(+0.93%) |
Apr 17, 2019 | 24.70 | 25.27 | 24.38 | 24.70 | 336,091 | -0.97(-3.78%) |
Apr 16, 2019 | 25.41 | 25.77 | 25.04 | 25.67 | 227,217 | +0.36(+1.42%) |
Apr 15, 2019 | 25.63 | 25.77 | 25.17 | 25.31 | 190,413 | -0.46(-1.79%) |
Apr 12, 2019 | 25.53 | 25.84 | 25.52 | 25.77 | 204,800 | +0.29(+1.14%) |
Apr 11, 2019 | 25.88 | 25.88 | 25.29 | 25.48 | 255,738 | -0.33(-1.28%) |
Apr 10, 2019 | 25.45 | 25.98 | 25.25 | 25.81 | 317,900 | +0.44(+1.73%) |
Apr 09, 2019 | 25.71 | 25.76 | 25.36 | 25.37 | 228,774 | -0.47(-1.82%) |
Apr 08, 2019 | 26.02 | 26.25 | 25.76 | 25.84 | 251,519 | -0.33(-1.26%) |
Apr 05, 2019 | 25.86 | 26.23 | 25.73 | 26.17 | 313,700 | +0.41(+1.59%) |
Apr 04, 2019 | 25.41 | 26.00 | 25.41 | 25.76 | 198,051 | +0.42(+1.66%) |
Apr 03, 2019 | 25.25 | 25.53 | 25.15 | 25.34 | 232,026 | +0.25(+1.00%) |
Apr 02, 2019 | 25.11 | 25.20 | 24.80 | 25.09 | 216,637 | +0.04(+0.16%) |
Apr 01, 2019 | 24.92 | 25.20 | 24.78 | 25.05 | 311,768 | +0.26(+1.05%) |
Mar 29, 2019 | 24.23 | 24.87 | 24.11 | 24.79 | 544,200 | +0.81(+3.38%) |
Mar 28, 2019 | 23.84 | 24.07 | 23.48 | 23.98 | 328,660 | +0.24(+1.01%) |
Mar 27, 2019 | 23.54 | 23.93 | 23.48 | 23.74 | 415,738 | +0.10(+0.42%) |
Mar 26, 2019 | 23.70 | 23.85 | 23.56 | 23.64 | 252,448 | +0.13(+0.55%) |
Mar 25, 2019 | 23.40 | 24.02 | 23.09 | 23.51 | 282,476 | +0.16(+0.69%) |
Mar 22, 2019 | 24.43 | 24.43 | 23.35 | 23.35 | 248,600 | -1.25(-5.08%) |
Mar 21, 2019 | 24.59 | 25.05 | 24.53 | 24.60 | 237,322 | +0.02(+0.08%) |
Mar 20, 2019 | 24.89 | 24.99 | 24.37 | 24.58 | 265,183 | -0.45(-1.80%) |
Mar 19, 2019 | 25.60 | 25.66 | 24.99 | 25.03 | 239,555 | -0.35(-1.38%) |
Mar 18, 2019 | 25.27 | 25.61 | 25.23 | 25.38 | 148,242 | +0.07(+0.28%) |
Mar 15, 2019 | 25.43 | 25.64 | 25.15 | 25.31 | 415,100 | +0.00(+0.00%) |
Mar 14, 2019 | 26.14 | 26.30 | 25.24 | 25.31 | 301,460 | -0.93(-3.54%) |
Mar 13, 2019 | 26.89 | 26.89 | 25.92 | 26.24 | 328,887 | -0.54(-2.02%) |
Mar 12, 2019 | 27.23 | 27.23 | 26.73 | 26.78 | 237,258 | -0.46(-1.69%) |
Mar 11, 2019 | 26.95 | 27.34 | 26.72 | 27.24 | 223,195 | +0.15(+0.55%) |
Mar 08, 2019 | 26.87 | 27.28 | 26.71 | 27.09 | 177,000 | +0.04(+0.15%) |
Mar 07, 2019 | 27.66 | 27.66 | 27.00 | 27.05 | 206,568 | -0.57(-2.06%) |
Mar 06, 2019 | 28.30 | 28.40 | 27.36 | 27.62 | 477,833 | -0.69(-2.44%) |
Mar 05, 2019 | 28.54 | 28.70 | 28.25 | 28.31 | 461,427 | -0.16(-0.56%) |
Mar 04, 2019 | 28.87 | 29.05 | 28.17 | 28.47 | 518,647 | -0.32(-1.11%) |