Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.05 | 21.44 | 20.95 | 21.31 | 207,000 | -0.25(-1.16%) |
May 30, 2019 | 21.90 | 22.04 | 21.33 | 21.56 | 154,933 | -0.41(-1.87%) |
May 29, 2019 | 22.09 | 22.13 | 21.69 | 21.97 | 258,172 | -0.51(-2.27%) |
May 28, 2019 | 22.55 | 22.75 | 22.40 | 22.48 | 229,000 | -0.06(-0.27%) |
May 24, 2019 | 23.29 | 23.30 | 22.50 | 22.54 | 126,900 | -0.39(-1.70%) |
May 23, 2019 | 24.01 | 24.01 | 22.83 | 22.93 | 193,039 | -1.77(-7.17%) |
May 22, 2019 | 24.93 | 25.11 | 24.57 | 24.70 | 249,948 | -0.12(-0.48%) |
May 21, 2019 | 24.60 | 24.90 | 24.50 | 24.82 | 199,600 | +0.36(+1.47%) |
May 20, 2019 | 24.00 | 24.54 | 23.96 | 24.46 | 204,330 | +0.32(+1.33%) |
May 17, 2019 | 23.97 | 24.19 | 23.81 | 24.14 | 216,200 | -0.05(-0.21%) |
May 16, 2019 | 23.78 | 24.30 | 23.78 | 24.19 | 261,169 | +0.53(+2.24%) |
May 15, 2019 | 23.11 | 23.73 | 23.11 | 23.66 | 294,236 | +0.18(+0.77%) |
May 14, 2019 | 22.90 | 23.90 | 22.90 | 23.48 | 346,190 | +0.75(+3.30%) |
May 13, 2019 | 23.18 | 23.38 | 22.16 | 22.73 | 234,452 | -0.31(-1.35%) |
May 10, 2019 | 23.04 | 23.09 | 22.51 | 23.04 | 209,900 | -0.05(-0.22%) |
May 09, 2019 | 23.24 | 23.36 | 22.83 | 23.09 | 165,304 | -0.23(-0.99%) |
May 08, 2019 | 22.17 | 23.36 | 22.10 | 23.32 | 303,960 | +1.28(+5.81%) |
May 07, 2019 | 22.40 | 23.03 | 21.15 | 22.04 | 260,685 | -0.08(-0.36%) |
May 06, 2019 | 21.81 | 22.23 | 21.77 | 22.12 | 218,388 | -0.19(-0.85%) |
May 03, 2019 | 21.74 | 22.34 | 21.49 | 22.31 | 273,600 | +0.80(+3.72%) |
May 02, 2019 | 22.01 | 22.17 | 21.02 | 21.51 | 196,135 | -0.59(-2.67%) |
May 01, 2019 | 22.55 | 22.56 | 22.06 | 22.10 | 160,805 | -0.40(-1.78%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.43 | 22.50 | 155,349 | -0.70(-3.02%) |
Apr 29, 2019 | 22.97 | 23.44 | 22.97 | 23.20 | 125,634 | +0.21(+0.91%) |
Apr 26, 2019 | 23.01 | 23.12 | 22.63 | 22.99 | 167,100 | -0.17(-0.73%) |
Apr 25, 2019 | 23.39 | 23.70 | 23.10 | 23.16 | 106,885 | -0.29(-1.24%) |
Apr 24, 2019 | 24.37 | 24.37 | 23.43 | 23.45 | 129,234 | -0.95(-3.89%) |
Apr 23, 2019 | 23.92 | 24.42 | 23.70 | 24.40 | 268,238 | +0.50(+2.09%) |
Apr 22, 2019 | 23.62 | 24.09 | 23.46 | 23.90 | 90,168 | +0.47(+2.01%) |
Apr 18, 2019 | 24.22 | 24.25 | 23.39 | 23.43 | 92,800 | -0.73(-3.02%) |
Apr 17, 2019 | 24.94 | 24.96 | 24.16 | 24.16 | 112,624 | -0.57(-2.30%) |
Apr 16, 2019 | 24.65 | 24.92 | 24.50 | 24.73 | 143,741 | +0.23(+0.94%) |
Apr 15, 2019 | 24.60 | 24.75 | 24.26 | 24.50 | 126,249 | -0.05(-0.20%) |
Apr 12, 2019 | 24.14 | 24.56 | 23.85 | 24.55 | 150,800 | +0.74(+3.11%) |
Apr 11, 2019 | 23.78 | 23.94 | 23.52 | 23.81 | 159,304 | +0.01(+0.04%) |
Apr 10, 2019 | 23.57 | 23.88 | 23.47 | 23.80 | 165,523 | +0.26(+1.10%) |
Apr 09, 2019 | 23.97 | 23.97 | 23.38 | 23.54 | 253,079 | -0.60(-2.49%) |
Apr 08, 2019 | 24.00 | 24.50 | 23.91 | 24.14 | 275,997 | +0.13(+0.54%) |
Apr 05, 2019 | 23.36 | 24.61 | 23.32 | 24.01 | 224,900 | +0.77(+3.31%) |
Apr 04, 2019 | 23.42 | 23.47 | 22.92 | 23.24 | 175,520 | -0.14(-0.60%) |
Apr 03, 2019 | 23.63 | 23.84 | 23.33 | 23.38 | 112,609 | -0.03(-0.13%) |
Apr 02, 2019 | 23.74 | 23.86 | 23.38 | 23.41 | 151,113 | -0.27(-1.14%) |
Apr 01, 2019 | 23.42 | 23.73 | 23.32 | 23.68 | 134,232 | +0.49(+2.11%) |
Mar 29, 2019 | 23.44 | 23.53 | 22.59 | 23.19 | 198,400 | +0.02(+0.09%) |
Mar 28, 2019 | 22.51 | 23.25 | 22.33 | 23.17 | 91,079 | +0.63(+2.80%) |
Mar 27, 2019 | 22.81 | 22.85 | 22.34 | 22.54 | 74,702 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 22.87 | 22.31 | 22.51 | 78,389 | +0.20(+0.90%) |
Mar 25, 2019 | 21.97 | 22.44 | 21.81 | 22.31 | 107,704 | +0.19(+0.86%) |
Mar 22, 2019 | 23.26 | 23.26 | 22.00 | 22.12 | 181,500 | -1.42(-6.03%) |
Mar 21, 2019 | 24.30 | 24.30 | 23.50 | 23.54 | 131,921 | -0.88(-3.60%) |
Mar 20, 2019 | 24.52 | 24.70 | 24.02 | 24.42 | 219,051 | -0.05(-0.20%) |
Mar 19, 2019 | 24.73 | 24.85 | 24.31 | 24.47 | 229,364 | +0.12(+0.49%) |
Mar 18, 2019 | 23.77 | 24.36 | 23.44 | 24.35 | 215,779 | +0.63(+2.66%) |
Mar 15, 2019 | 23.79 | 23.83 | 23.05 | 23.72 | 521,700 | -0.05(-0.21%) |
Mar 14, 2019 | 23.67 | 24.15 | 23.67 | 23.77 | 226,951 | +0.10(+0.42%) |
Mar 13, 2019 | 23.37 | 23.92 | 23.26 | 23.67 | 148,551 | +0.62(+2.69%) |
Mar 12, 2019 | 22.63 | 23.10 | 22.63 | 23.05 | 185,845 | +0.65(+2.90%) |
Mar 11, 2019 | 21.38 | 22.43 | 21.38 | 22.40 | 171,325 | +1.12(+5.26%) |
Mar 08, 2019 | 22.00 | 22.02 | 21.03 | 21.28 | 142,600 | -0.99(-4.45%) |
Mar 07, 2019 | 22.74 | 23.04 | 22.22 | 22.27 | 117,011 | -0.46(-2.02%) |
Mar 06, 2019 | 23.55 | 23.67 | 22.65 | 22.73 | 129,254 | -1.02(-4.29%) |
Mar 05, 2019 | 23.74 | 24.05 | 23.41 | 23.75 | 139,658 | +0.17(+0.72%) |
Mar 04, 2019 | 23.56 | 23.82 | 23.32 | 23.58 | 185,316 | +0.07(+0.30%) |