Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.01 | 818,537 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,517 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.04 | 23.43 | 24.00 | 601,789 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,260 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.17 | 23.67 | 24.04 | 825,552 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.63 | 23.60 | 23.83 | 1,324,349 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.15 | 1,586,124 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.60 | 763,082 | +0.47(+1.88%) |
May 20, 2019 | 25.09 | 25.34 | 24.88 | 25.12 | 629,177 | -0.09(-0.37%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.22 | 1,211,192 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.34 | 24.41 | 25.28 | 1,205,369 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.79 | 24.44 | 800,202 | +0.27(+1.12%) |
May 14, 2019 | 23.72 | 24.25 | 23.72 | 24.17 | 779,899 | +0.53(+2.22%) |
May 13, 2019 | 23.59 | 23.92 | 23.52 | 23.64 | 976,548 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.40 | 23.94 | 940,746 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.98 | 23.28 | 23.76 | 789,613 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,854 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 862,955 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,889 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,219 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,756 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.80 | 23.83 | 1,020,293 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,065 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,732 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,002 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.62 | 22.37 | 24.40 | 3,058,653 | +2.17(+9.77%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,530 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,386 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,508 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,775 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.89 | 22.95 | 532,352 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,247 | +0.14(+0.61%) |
Apr 15, 2019 | 23.29 | 23.31 | 22.77 | 22.89 | 743,552 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.01 | 23.30 | 630,686 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 699,971 | +0.04(+0.18%) |
Apr 10, 2019 | 22.40 | 23.18 | 22.32 | 23.05 | 819,732 | +0.80(+3.61%) |
Apr 09, 2019 | 22.91 | 22.98 | 22.16 | 22.25 | 1,079,787 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,249 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,791 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,493 | +0.35(+1.54%) |
Apr 03, 2019 | 22.49 | 22.70 | 22.34 | 22.41 | 529,483 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.32 | 932,392 | +0.06(+0.26%) |
Apr 01, 2019 | 22.19 | 22.34 | 22.06 | 22.26 | 611,115 | +0.31(+1.43%) |
Mar 29, 2019 | 22.33 | 22.50 | 21.91 | 21.94 | 641,012 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,746 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,060 | +0.07(+0.33%) |
Mar 26, 2019 | 22.07 | 22.46 | 21.96 | 22.29 | 530,133 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.91 | 622,942 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.67 | 880,782 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.31 | 1,060,502 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,257,966 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,357 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,305 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,268 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,796 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.35 | 21.60 | 778,228 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,609 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.62 | 21.01 | 658,307 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.84 | 20.30 | 20.50 | 872,333 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.35 | 20.85 | 20.95 | 743,270 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,788 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,858 | -0.18(-0.85%) |
Mar 04, 2019 | 21.58 | 21.73 | 20.96 | 21.25 | 804,035 | -0.27(-1.24%) |