Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.38 | 20.48 | 19.76 | 19.86 | 114,000 | -0.88(-4.24%) |
May 30, 2019 | 21.11 | 21.37 | 20.66 | 20.74 | 96,372 | -0.34(-1.61%) |
May 29, 2019 | 21.27 | 21.37 | 20.56 | 21.08 | 193,883 | -0.43(-2.00%) |
May 28, 2019 | 21.76 | 22.14 | 21.41 | 21.51 | 148,803 | -0.19(-0.88%) |
May 24, 2019 | 22.39 | 22.39 | 21.40 | 21.70 | 308,400 | -0.53(-2.38%) |
May 23, 2019 | 23.30 | 23.36 | 22.13 | 22.23 | 221,729 | -1.34(-5.69%) |
May 22, 2019 | 24.14 | 24.39 | 23.51 | 23.57 | 115,690 | -0.66(-2.72%) |
May 21, 2019 | 23.80 | 24.48 | 23.79 | 24.23 | 137,919 | +0.55(+2.32%) |
May 20, 2019 | 23.48 | 23.85 | 23.41 | 23.68 | 163,663 | +0.01(+0.04%) |
May 17, 2019 | 24.75 | 24.79 | 23.56 | 23.67 | 172,700 | -1.39(-5.55%) |
May 16, 2019 | 24.49 | 25.68 | 24.42 | 25.06 | 241,017 | +0.64(+2.62%) |
May 15, 2019 | 25.10 | 25.10 | 24.36 | 24.42 | 159,247 | -0.92(-3.63%) |
May 14, 2019 | 25.00 | 25.39 | 24.75 | 25.34 | 130,211 | +0.48(+1.93%) |
May 13, 2019 | 24.96 | 25.23 | 24.35 | 24.86 | 171,156 | -0.70(-2.74%) |
May 10, 2019 | 25.90 | 26.04 | 25.20 | 25.56 | 139,800 | -0.34(-1.31%) |
May 09, 2019 | 26.62 | 26.74 | 23.75 | 25.90 | 286,226 | +1.02(+4.10%) |
May 08, 2019 | 24.95 | 25.00 | 24.52 | 24.88 | 117,030 | -0.11(-0.44%) |
May 07, 2019 | 25.39 | 25.52 | 24.72 | 24.99 | 102,497 | -0.69(-2.69%) |
May 06, 2019 | 25.25 | 25.83 | 24.78 | 25.68 | 174,807 | +0.17(+0.67%) |
May 03, 2019 | 24.84 | 25.54 | 24.56 | 25.51 | 116,600 | +0.81(+3.28%) |
May 02, 2019 | 24.60 | 25.38 | 24.43 | 24.70 | 151,233 | -0.03(-0.12%) |
May 01, 2019 | 24.86 | 24.87 | 24.29 | 24.73 | 95,805 | -0.01(-0.04%) |
Apr 30, 2019 | 25.29 | 25.29 | 24.72 | 24.74 | 78,998 | -0.56(-2.21%) |
Apr 29, 2019 | 25.04 | 25.34 | 24.90 | 25.30 | 116,026 | +0.37(+1.48%) |
Apr 26, 2019 | 24.09 | 25.07 | 24.01 | 24.93 | 98,800 | +0.79(+3.27%) |
Apr 25, 2019 | 25.30 | 25.30 | 24.08 | 24.14 | 454,419 | -1.17(-4.62%) |
Apr 24, 2019 | 24.57 | 25.45 | 24.50 | 25.31 | 97,651 | +0.76(+3.10%) |
Apr 23, 2019 | 23.81 | 24.82 | 23.73 | 24.55 | 196,330 | +0.79(+3.32%) |
Apr 22, 2019 | 23.71 | 23.89 | 23.54 | 23.76 | 80,373 | -0.13(-0.54%) |
Apr 18, 2019 | 23.97 | 23.97 | 23.63 | 23.89 | 78,700 | -0.11(-0.46%) |
Apr 17, 2019 | 24.20 | 24.43 | 23.90 | 24.00 | 84,650 | -0.05(-0.21%) |
Apr 16, 2019 | 23.75 | 24.16 | 23.71 | 24.05 | 131,235 | +0.39(+1.65%) |
Apr 15, 2019 | 23.64 | 23.76 | 23.50 | 23.66 | 146,377 | +0.07(+0.30%) |
Apr 12, 2019 | 23.95 | 24.22 | 23.55 | 23.59 | 171,200 | -0.15(-0.63%) |
Apr 11, 2019 | 23.55 | 24.12 | 23.55 | 23.74 | 159,522 | +0.26(+1.11%) |
Apr 10, 2019 | 23.01 | 23.52 | 22.92 | 23.48 | 121,375 | +0.47(+2.04%) |
Apr 09, 2019 | 23.40 | 23.40 | 22.82 | 23.01 | 98,641 | -0.51(-2.17%) |
Apr 08, 2019 | 23.51 | 23.97 | 23.25 | 23.52 | 108,943 | -0.11(-0.47%) |
Apr 05, 2019 | 23.40 | 23.74 | 23.40 | 23.63 | 142,600 | +0.30(+1.29%) |
Apr 04, 2019 | 22.84 | 23.61 | 22.83 | 23.33 | 108,969 | +0.53(+2.32%) |
Apr 03, 2019 | 22.85 | 23.03 | 22.48 | 22.80 | 98,804 | +0.18(+0.80%) |
Apr 02, 2019 | 22.82 | 22.93 | 22.30 | 22.62 | 89,550 | -0.20(-0.88%) |
Apr 01, 2019 | 22.75 | 23.21 | 22.60 | 22.82 | 133,863 | +0.25(+1.11%) |
Mar 29, 2019 | 22.85 | 22.91 | 22.30 | 22.57 | 122,300 | -0.06(-0.27%) |
Mar 28, 2019 | 22.62 | 23.01 | 22.23 | 22.63 | 130,510 | +0.14(+0.62%) |
Mar 27, 2019 | 21.63 | 22.51 | 21.49 | 22.49 | 243,091 | +0.73(+3.35%) |
Mar 26, 2019 | 21.38 | 22.05 | 21.29 | 21.76 | 203,387 | +0.69(+3.27%) |
Mar 25, 2019 | 20.92 | 21.46 | 20.70 | 21.07 | 234,483 | +0.21(+1.01%) |
Mar 22, 2019 | 22.34 | 22.58 | 20.82 | 20.86 | 292,300 | -1.75(-7.74%) |
Mar 21, 2019 | 22.79 | 22.93 | 22.23 | 22.61 | 192,439 | -0.27(-1.18%) |
Mar 20, 2019 | 23.35 | 23.39 | 22.46 | 22.88 | 376,875 | -0.63(-2.68%) |
Mar 19, 2019 | 23.80 | 24.35 | 23.45 | 23.51 | 306,591 | -0.19(-0.80%) |
Mar 18, 2019 | 23.57 | 23.79 | 23.48 | 23.70 | 213,520 | +0.15(+0.64%) |
Mar 15, 2019 | 23.36 | 23.67 | 23.25 | 23.55 | 348,300 | +0.23(+0.99%) |
Mar 14, 2019 | 23.58 | 23.74 | 22.92 | 23.32 | 242,843 | -0.28(-1.19%) |
Mar 13, 2019 | 22.78 | 23.80 | 22.78 | 23.60 | 332,763 | +0.89(+3.92%) |
Mar 12, 2019 | 22.66 | 23.10 | 22.06 | 22.71 | 274,461 | +0.04(+0.18%) |
Mar 11, 2019 | 21.92 | 22.73 | 21.50 | 22.67 | 373,588 | +0.55(+2.49%) |
Mar 08, 2019 | 22.63 | 23.00 | 22.07 | 22.12 | 282,200 | -0.83(-3.62%) |
Mar 07, 2019 | 24.15 | 24.15 | 22.79 | 22.95 | 189,741 | -1.28(-5.28%) |
Mar 06, 2019 | 24.75 | 24.94 | 24.20 | 24.23 | 242,674 | -0.57(-2.30%) |
Mar 05, 2019 | 24.11 | 25.03 | 23.77 | 24.80 | 240,258 | +0.72(+2.99%) |
Mar 04, 2019 | 24.50 | 24.50 | 23.55 | 24.08 | 277,424 | -0.47(-1.91%) |