Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.04 | 27.93 | 24.04 | 27.10 | 502,350 | +3.29(+13.82%) |
May 30, 2019 | 24.06 | 24.06 | 23.30 | 23.81 | 68,088 | -0.27(-1.12%) |
May 29, 2019 | 24.20 | 24.48 | 23.81 | 24.08 | 63,932 | -0.17(-0.70%) |
May 28, 2019 | 23.36 | 24.65 | 23.36 | 24.25 | 64,952 | +0.91(+3.90%) |
May 27, 2019 | 22.85 | 23.57 | 22.85 | 23.34 | 33,204 | +0.51(+2.23%) |
May 24, 2019 | 23.10 | 23.31 | 22.81 | 22.83 | 32,744 | -0.17(-0.74%) |
May 23, 2019 | 23.43 | 23.48 | 22.71 | 23.00 | 54,333 | -0.64(-2.71%) |
May 22, 2019 | 23.36 | 23.66 | 23.35 | 23.64 | 36,408 | +0.24(+1.03%) |
May 21, 2019 | 23.84 | 23.85 | 23.40 | 23.40 | 20,653 | -0.43(-1.80%) |
May 17, 2019 | 23.83 | 23.83 | 23.83 | 0 | -0.10(-0.42%) | |
May 16, 2019 | 23.29 | 23.98 | 23.11 | 23.93 | 76,078 | +0.70(+3.01%) |
May 15, 2019 | 22.97 | 23.23 | 22.76 | 23.23 | 44,501 | +0.13(+0.56%) |
May 14, 2019 | 23.00 | 23.18 | 22.78 | 23.10 | 52,122 | +0.20(+0.87%) |
May 13, 2019 | 23.00 | 23.35 | 22.26 | 22.90 | 121,990 | -0.78(-3.29%) |
May 10, 2019 | 23.29 | 23.97 | 23.03 | 23.68 | 56,757 | +0.00(+0.00%) |
May 09, 2019 | 23.72 | 23.72 | 23.02 | 23.68 | 62,177 | -0.17(-0.71%) |
May 08, 2019 | 23.96 | 24.20 | 23.32 | 23.85 | 97,428 | -0.10(-0.42%) |
May 07, 2019 | 24.61 | 24.85 | 23.95 | 23.95 | 97,407 | -0.81(-3.27%) |
May 06, 2019 | 24.86 | 25.00 | 24.65 | 24.76 | 66,978 | -0.35(-1.39%) |
May 03, 2019 | 25.10 | 25.25 | 24.56 | 25.11 | 110,851 | +0.11(+0.44%) |
May 02, 2019 | 25.00 | 25.00 | 24.30 | 25.00 | 104,311 | +0.02(+0.08%) |
May 01, 2019 | 25.00 | 25.13 | 24.52 | 24.98 | 104,936 | -0.01(-0.04%) |
Apr 30, 2019 | 24.34 | 25.00 | 24.22 | 24.99 | 84,141 | +0.75(+3.09%) |
Apr 29, 2019 | 24.78 | 24.78 | 24.15 | 24.24 | 66,632 | -0.18(-0.74%) |
Apr 26, 2019 | 23.97 | 24.60 | 23.95 | 24.42 | 51,971 | +0.28(+1.16%) |
Apr 25, 2019 | 24.17 | 24.88 | 23.94 | 24.14 | 82,152 | +0.02(+0.08%) |
Apr 24, 2019 | 24.97 | 24.97 | 23.90 | 24.12 | 95,289 | -0.88(-3.52%) |
Apr 23, 2019 | 24.79 | 25.00 | 24.61 | 25.00 | 73,390 | +0.50(+2.04%) |
Apr 22, 2019 | 24.24 | 24.69 | 24.16 | 24.50 | 34,966 | +0.25(+1.03%) |
Apr 18, 2019 | 24.25 | 24.25 | 24.25 | 0 | -0.90(-3.58%) | |
Apr 17, 2019 | 25.12 | 25.15 | 24.56 | 25.15 | 66,877 | +0.19(+0.76%) |
Apr 16, 2019 | 24.77 | 25.40 | 24.50 | 24.96 | 110,250 | +0.71(+2.93%) |
Apr 15, 2019 | 24.08 | 24.95 | 23.52 | 24.25 | 170,471 | +0.35(+1.46%) |
Apr 12, 2019 | 22.11 | 24.75 | 22.03 | 23.90 | 207,590 | +1.84(+8.34%) |
Apr 11, 2019 | 22.00 | 22.22 | 21.93 | 22.06 | 82,590 | +0.09(+0.41%) |
Apr 10, 2019 | 21.88 | 22.15 | 21.82 | 21.97 | 106,775 | +0.26(+1.20%) |
Apr 09, 2019 | 22.26 | 22.26 | 21.18 | 21.71 | 106,193 | -0.55(-2.47%) |
Apr 08, 2019 | 21.54 | 22.40 | 21.35 | 22.26 | 216,802 | +0.91(+4.26%) |
Apr 05, 2019 | 21.46 | 21.77 | 21.06 | 21.35 | 72,477 | +0.10(+0.47%) |
Apr 04, 2019 | 21.90 | 21.93 | 21.25 | 21.25 | 66,221 | -0.60(-2.75%) |
Apr 03, 2019 | 21.69 | 22.00 | 21.59 | 21.85 | 136,532 | +0.33(+1.53%) |
Apr 02, 2019 | 21.70 | 22.08 | 21.40 | 21.52 | 159,420 | +0.14(+0.65%) |
Apr 01, 2019 | 20.85 | 21.55 | 20.64 | 21.38 | 151,583 | +0.77(+3.74%) |
Mar 29, 2019 | 21.20 | 21.20 | 20.60 | 20.61 | 41,831 | -0.40(-1.90%) |
Mar 28, 2019 | 20.89 | 21.09 | 20.41 | 21.01 | 46,676 | -0.03(-0.14%) |
Mar 27, 2019 | 21.09 | 21.19 | 20.25 | 21.04 | 49,280 | -0.10(-0.47%) |
Mar 26, 2019 | 21.30 | 21.30 | 20.61 | 21.14 | 98,316 | +0.64(+3.12%) |
Mar 25, 2019 | 21.13 | 21.14 | 20.20 | 20.50 | 132,889 | -0.50(-2.38%) |
Mar 22, 2019 | 21.88 | 22.33 | 20.66 | 21.00 | 103,343 | -0.50(-2.33%) |
Mar 21, 2019 | 20.50 | 22.49 | 20.50 | 21.50 | 197,098 | +1.00(+4.88%) |
Mar 20, 2019 | 20.54 | 20.65 | 20.25 | 20.50 | 111,927 | -0.01(-0.05%) |
Mar 19, 2019 | 21.36 | 21.50 | 20.48 | 20.51 | 87,908 | -0.88(-4.11%) |
Mar 18, 2019 | 21.99 | 22.20 | 20.01 | 21.39 | 396,408 | -0.41(-1.88%) |
Mar 15, 2019 | 22.84 | 23.01 | 21.25 | 21.80 | 271,792 | -1.00(-4.39%) |
Mar 14, 2019 | 23.76 | 23.76 | 22.00 | 22.80 | 408,433 | -0.15(-0.65%) |
Mar 13, 2019 | 21.48 | 23.93 | 21.02 | 22.95 | 452,139 | +2.20(+10.60%) |
Mar 12, 2019 | 20.25 | 21.10 | 20.00 | 20.75 | 346,863 | +0.75(+3.75%) |
Mar 11, 2019 | 20.00 | 20.34 | 19.03 | 20.00 | 932,848 | +1.10(+5.82%) |