Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.38 | 22.18 | 20.24 | 20.43 | 13,964 | -0.23(-1.10%) |
May 30, 2019 | 21.74 | 22.48 | 20.20 | 20.65 | 14,932 | -0.41(-1.95%) |
May 29, 2019 | 21.52 | 22.19 | 20.95 | 21.06 | 21,532 | -0.46(-2.14%) |
May 28, 2019 | 21.50 | 21.63 | 20.74 | 21.52 | 10,591 | +0.60(+2.88%) |
May 24, 2019 | 21.20 | 21.21 | 20.73 | 20.92 | 15,157 | -0.34(-1.58%) |
May 23, 2019 | 21.91 | 21.91 | 21.26 | 21.26 | 5,864 | -0.81(-3.68%) |
May 22, 2019 | 22.04 | 22.12 | 22.01 | 22.07 | 2,784 | -0.34(-1.50%) |
May 21, 2019 | 22.12 | 22.56 | 21.90 | 22.40 | 10,100 | +0.24(+1.10%) |
May 20, 2019 | 22.71 | 22.71 | 22.01 | 22.16 | 16,203 | -0.25(-1.12%) |
May 17, 2019 | 22.40 | 22.63 | 22.14 | 22.41 | 11,338 | -0.20(-0.89%) |
May 16, 2019 | 23.08 | 23.09 | 22.47 | 22.61 | 11,990 | -0.54(-2.32%) |
May 15, 2019 | 24.16 | 24.16 | 22.71 | 23.15 | 32,453 | -1.12(-4.63%) |
May 14, 2019 | 24.59 | 24.72 | 24.27 | 24.27 | 12,646 | -0.03(-0.10%) |
May 13, 2019 | 24.66 | 24.80 | 24.20 | 24.30 | 7,943 | -0.62(-2.50%) |
May 10, 2019 | 25.23 | 25.23 | 24.50 | 24.92 | 6,741 | +0.21(+0.84%) |
May 09, 2019 | 24.84 | 25.66 | 24.71 | 24.71 | 11,138 | +0.00(+0.00%) |
May 08, 2019 | 24.65 | 25.04 | 24.44 | 24.71 | 6,516 | +0.39(+1.61%) |
May 07, 2019 | 24.99 | 25.02 | 24.28 | 24.32 | 11,601 | -0.66(-2.63%) |
May 06, 2019 | 25.54 | 25.71 | 24.97 | 24.98 | 12,183 | -0.76(-2.94%) |
May 03, 2019 | 24.71 | 25.79 | 24.71 | 25.74 | 6,741 | +1.19(+4.84%) |
May 02, 2019 | 25.39 | 25.39 | 24.28 | 24.55 | 6,057 | -0.83(-3.27%) |
May 01, 2019 | 25.75 | 25.88 | 25.38 | 25.38 | 3,091 | -0.54(-2.08%) |
Apr 30, 2019 | 24.92 | 26.17 | 24.92 | 25.92 | 24,335 | +1.00(+4.00%) |
Apr 29, 2019 | 24.44 | 24.92 | 23.97 | 24.92 | 8,633 | +0.71(+2.92%) |
Apr 26, 2019 | 23.75 | 24.21 | 23.75 | 24.21 | 6,259 | +0.50(+2.10%) |
Apr 25, 2019 | 22.94 | 24.07 | 22.94 | 23.72 | 8,230 | -0.10(-0.42%) |
Apr 24, 2019 | 24.09 | 24.09 | 23.23 | 23.82 | 18,201 | -0.02(-0.10%) |
Apr 23, 2019 | 23.30 | 23.90 | 22.99 | 23.84 | 9,680 | +0.66(+2.87%) |
Apr 22, 2019 | 23.19 | 23.40 | 23.18 | 23.18 | 11,682 | -0.17(-0.71%) |
Apr 18, 2019 | 22.99 | 23.34 | 22.99 | 23.34 | 6,982 | +0.35(+1.52%) |
Apr 17, 2019 | 23.36 | 23.44 | 22.94 | 22.99 | 5,485 | -0.08(-0.36%) |
Apr 16, 2019 | 23.14 | 23.46 | 22.90 | 23.08 | 4,181 | -0.04(-0.18%) |
Apr 15, 2019 | 23.23 | 23.40 | 22.94 | 23.12 | 5,313 | -0.69(-2.90%) |
Apr 12, 2019 | 23.67 | 24.09 | 23.21 | 23.81 | 3,370 | +0.47(+1.99%) |
Apr 11, 2019 | 23.52 | 24.05 | 23.04 | 23.34 | 6,378 | -0.36(-1.51%) |
Apr 10, 2019 | 23.32 | 23.79 | 23.23 | 23.70 | 3,920 | +0.57(+2.48%) |
Apr 09, 2019 | 23.33 | 23.56 | 22.82 | 23.13 | 9,617 | -0.02(-0.07%) |
Apr 08, 2019 | 23.31 | 23.40 | 22.69 | 23.14 | 9,014 | -0.03(-0.14%) |
Apr 05, 2019 | 22.99 | 23.24 | 22.62 | 23.18 | 12,399 | +0.17(+0.76%) |
Apr 04, 2019 | 22.80 | 23.15 | 22.68 | 23.00 | 8,306 | +0.07(+0.29%) |
Apr 03, 2019 | 23.39 | 23.39 | 22.66 | 22.94 | 12,107 | -0.27(-1.18%) |
Apr 02, 2019 | 23.56 | 23.56 | 22.55 | 23.21 | 11,247 | -0.50(-2.10%) |
Apr 01, 2019 | 23.23 | 23.94 | 22.70 | 23.71 | 14,109 | +0.47(+2.00%) |
Mar 29, 2019 | 23.10 | 23.70 | 22.56 | 23.24 | 49,837 | -0.13(-0.57%) |
Mar 28, 2019 | 23.09 | 23.45 | 22.85 | 23.38 | 25,376 | +0.16(+0.68%) |
Mar 27, 2019 | 23.26 | 23.26 | 22.72 | 23.22 | 14,574 | +0.32(+1.38%) |
Mar 26, 2019 | 22.68 | 23.02 | 22.68 | 22.90 | 13,010 | +0.19(+0.84%) |
Mar 25, 2019 | 22.49 | 22.85 | 21.76 | 22.71 | 13,994 | +0.40(+1.79%) |
Mar 22, 2019 | 22.92 | 23.16 | 22.31 | 22.31 | 21,066 | -0.73(-3.17%) |
Mar 21, 2019 | 23.63 | 23.63 | 23.02 | 23.04 | 13,531 | -0.56(-2.36%) |
Mar 20, 2019 | 23.92 | 24.22 | 22.73 | 23.60 | 18,948 | -0.41(-1.70%) |
Mar 19, 2019 | 24.66 | 24.66 | 23.93 | 24.01 | 21,493 | -0.73(-2.96%) |
Mar 18, 2019 | 24.74 | 24.74 | 23.75 | 24.74 | 15,872 | +0.18(+0.74%) |
Mar 15, 2019 | 25.11 | 25.33 | 24.56 | 24.56 | 94,257 | -0.56(-2.22%) |
Mar 14, 2019 | 24.78 | 25.13 | 24.43 | 25.11 | 16,378 | -0.04(-0.16%) |
Mar 13, 2019 | 24.92 | 25.15 | 24.77 | 25.15 | 28,427 | +0.26(+1.03%) |
Mar 12, 2019 | 25.15 | 25.15 | 23.97 | 24.90 | 5,222 | +0.03(+0.13%) |
Mar 11, 2019 | 23.93 | 24.88 | 23.63 | 24.86 | 11,546 | +0.60(+2.46%) |
Mar 08, 2019 | 24.84 | 24.84 | 24.15 | 24.26 | 14,806 | -0.57(-2.31%) |
Mar 07, 2019 | 25.42 | 25.42 | 24.83 | 24.84 | 8,182 | -0.44(-1.74%) |
Mar 06, 2019 | 25.65 | 25.98 | 25.25 | 25.28 | 22,259 | -0.27(-1.07%) |
Mar 05, 2019 | 25.34 | 25.83 | 25.34 | 25.55 | 12,883 | +0.30(+1.18%) |
Mar 04, 2019 | 25.59 | 25.59 | 24.79 | 25.25 | 7,561 | -0.25(-0.98%) |