Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.25 | 20.25 | 19.68 | 20.09 | 155,500 | -0.41(-2.00%) |
May 30, 2019 | 21.59 | 21.59 | 20.37 | 20.50 | 213,216 | -0.96(-4.47%) |
May 29, 2019 | 21.58 | 21.79 | 21.20 | 21.46 | 88,825 | -0.33(-1.51%) |
May 28, 2019 | 22.27 | 22.54 | 21.69 | 21.79 | 87,197 | -0.50(-2.24%) |
May 24, 2019 | 22.28 | 22.31 | 21.52 | 22.29 | 121,900 | +0.23(+1.04%) |
May 23, 2019 | 22.43 | 22.77 | 22.02 | 22.06 | 157,449 | -0.66(-2.90%) |
May 22, 2019 | 23.51 | 23.52 | 22.25 | 22.72 | 211,406 | -0.97(-4.09%) |
May 21, 2019 | 23.84 | 24.65 | 22.92 | 23.69 | 156,226 | +0.05(+0.21%) |
May 20, 2019 | 23.19 | 23.67 | 23.08 | 23.64 | 120,162 | +0.44(+1.90%) |
May 17, 2019 | 23.25 | 23.44 | 22.95 | 23.20 | 189,100 | -0.33(-1.40%) |
May 16, 2019 | 23.31 | 23.78 | 23.31 | 23.53 | 138,760 | +0.31(+1.34%) |
May 15, 2019 | 23.16 | 23.57 | 22.91 | 23.22 | 72,859 | -0.12(-0.51%) |
May 14, 2019 | 23.34 | 23.46 | 22.58 | 23.34 | 107,160 | +0.05(+0.21%) |
May 13, 2019 | 24.33 | 24.59 | 22.77 | 23.29 | 136,827 | -1.54(-6.20%) |
May 10, 2019 | 24.72 | 25.15 | 23.88 | 24.83 | 155,100 | -0.15(-0.60%) |
May 09, 2019 | 25.16 | 25.61 | 23.80 | 24.98 | 270,692 | -0.77(-2.99%) |
May 08, 2019 | 24.10 | 25.94 | 23.75 | 25.75 | 300,318 | +2.71(+11.76%) |
May 07, 2019 | 24.70 | 24.92 | 22.96 | 23.04 | 254,272 | -1.78(-7.17%) |
May 06, 2019 | 26.52 | 26.61 | 24.73 | 24.82 | 166,109 | -2.25(-8.31%) |
May 03, 2019 | 26.24 | 27.13 | 25.52 | 27.07 | 84,600 | +1.02(+3.92%) |
May 02, 2019 | 24.82 | 26.10 | 24.80 | 26.05 | 101,182 | +1.04(+4.16%) |
May 01, 2019 | 25.78 | 25.96 | 24.96 | 25.01 | 103,680 | -0.71(-2.76%) |
Apr 30, 2019 | 25.74 | 26.04 | 25.25 | 25.72 | 131,655 | +0.07(+0.27%) |
Apr 29, 2019 | 25.19 | 25.87 | 25.08 | 25.65 | 117,945 | +0.43(+1.70%) |
Apr 26, 2019 | 25.03 | 25.57 | 24.61 | 25.22 | 132,500 | +0.23(+0.92%) |
Apr 25, 2019 | 25.39 | 25.54 | 24.63 | 24.99 | 123,878 | -0.49(-1.92%) |
Apr 24, 2019 | 24.31 | 25.57 | 23.86 | 25.48 | 73,076 | +1.17(+4.81%) |
Apr 23, 2019 | 24.34 | 24.65 | 23.90 | 24.31 | 89,117 | +0.04(+0.16%) |
Apr 22, 2019 | 25.22 | 25.22 | 24.15 | 24.27 | 84,844 | -0.92(-3.65%) |
Apr 18, 2019 | 25.15 | 25.68 | 24.98 | 25.19 | 115,200 | +0.06(+0.24%) |
Apr 17, 2019 | 25.00 | 25.18 | 24.57 | 25.13 | 95,013 | +0.18(+0.72%) |
Apr 16, 2019 | 24.48 | 25.43 | 24.32 | 24.95 | 95,324 | +0.80(+3.31%) |
Apr 15, 2019 | 23.99 | 24.34 | 23.84 | 24.15 | 78,541 | +0.09(+0.37%) |
Apr 12, 2019 | 24.40 | 24.94 | 23.79 | 24.06 | 108,800 | -0.17(-0.70%) |
Apr 11, 2019 | 23.93 | 24.35 | 23.80 | 24.23 | 95,052 | +0.32(+1.34%) |
Apr 10, 2019 | 23.90 | 24.50 | 23.67 | 23.91 | 103,625 | -0.04(-0.17%) |
Apr 09, 2019 | 24.61 | 24.70 | 23.71 | 23.95 | 175,635 | -0.55(-2.24%) |
Apr 08, 2019 | 24.88 | 24.95 | 23.96 | 24.50 | 277,471 | -0.44(-1.76%) |
Apr 05, 2019 | 25.00 | 25.30 | 24.25 | 24.94 | 139,300 | -0.05(-0.20%) |
Apr 04, 2019 | 24.66 | 25.36 | 24.43 | 24.99 | 168,252 | +0.36(+1.46%) |
Apr 03, 2019 | 25.37 | 25.40 | 24.58 | 24.63 | 127,646 | -0.57(-2.26%) |
Apr 02, 2019 | 25.87 | 25.88 | 24.98 | 25.20 | 220,571 | -0.70(-2.70%) |
Apr 01, 2019 | 26.75 | 27.02 | 25.87 | 25.90 | 151,799 | -0.74(-2.78%) |
Mar 29, 2019 | 27.54 | 27.61 | 26.42 | 26.64 | 110,700 | -0.70(-2.56%) |
Mar 28, 2019 | 27.38 | 27.95 | 26.69 | 27.34 | 63,770 | +0.02(+0.07%) |
Mar 27, 2019 | 26.93 | 27.60 | 26.80 | 27.32 | 104,992 | +0.39(+1.45%) |
Mar 26, 2019 | 27.75 | 27.75 | 26.26 | 26.93 | 82,442 | -0.28(-1.03%) |
Mar 25, 2019 | 26.68 | 27.65 | 25.36 | 27.21 | 118,778 | +0.55(+2.06%) |
Mar 22, 2019 | 27.01 | 27.03 | 26.13 | 26.66 | 178,300 | -0.49(-1.80%) |
Mar 21, 2019 | 26.56 | 27.37 | 26.10 | 27.15 | 138,024 | +0.51(+1.91%) |
Mar 20, 2019 | 25.59 | 26.99 | 25.35 | 26.64 | 157,430 | +1.03(+4.02%) |
Mar 19, 2019 | 25.43 | 26.61 | 25.20 | 25.61 | 116,289 | +0.07(+0.27%) |
Mar 18, 2019 | 26.73 | 28.24 | 25.04 | 25.54 | 238,692 | -1.12(-4.20%) |
Mar 15, 2019 | 25.37 | 27.02 | 25.37 | 26.66 | 254,200 | +1.39(+5.50%) |
Mar 14, 2019 | 25.34 | 25.85 | 24.86 | 25.27 | 264,826 | -0.07(-0.28%) |
Mar 13, 2019 | 28.13 | 28.56 | 23.26 | 25.34 | 817,744 | -5.56(-17.99%) |
Mar 12, 2019 | 30.91 | 31.29 | 29.54 | 30.90 | 141,415 | +0.26(+0.85%) |
Mar 11, 2019 | 28.69 | 30.90 | 28.52 | 30.64 | 227,119 | +1.87(+6.50%) |
Mar 08, 2019 | 27.47 | 28.85 | 26.38 | 28.77 | 229,800 | +1.11(+4.01%) |
Mar 07, 2019 | 27.01 | 28.05 | 26.11 | 27.66 | 201,358 | +0.59(+2.18%) |
Mar 06, 2019 | 26.87 | 27.45 | 26.07 | 27.07 | 190,567 | +0.06(+0.22%) |
Mar 05, 2019 | 29.68 | 29.68 | 26.55 | 27.01 | 113,956 | -2.61(-8.81%) |
Mar 04, 2019 | 30.33 | 30.47 | 28.79 | 29.62 | 93,088 | -0.74(-2.44%) |