Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.27 | 22.27 | 22.03 | 22.15 | 120,100 | -0.30(-1.34%) |
May 30, 2019 | 22.73 | 22.73 | 22.40 | 22.45 | 10,221 | -0.16(-0.70%) |
May 29, 2019 | 22.59 | 22.61 | 22.40 | 22.61 | 22,255 | -0.43(-1.86%) |
May 28, 2019 | 23.32 | 23.32 | 23.04 | 23.04 | 9,684 | -0.24(-1.01%) |
May 24, 2019 | 23.33 | 23.37 | 23.22 | 23.27 | 8,000 | +0.17(+0.74%) |
May 23, 2019 | 23.30 | 23.34 | 23.06 | 23.10 | 13,238 | -0.56(-2.39%) |
May 22, 2019 | 23.89 | 23.89 | 23.65 | 23.67 | 8,528 | -0.42(-1.73%) |
May 21, 2019 | 23.88 | 24.12 | 23.88 | 24.09 | 8,459 | +0.23(+0.96%) |
May 20, 2019 | 23.80 | 23.96 | 23.80 | 23.86 | 8,218 | -0.25(-1.05%) |
May 17, 2019 | 24.29 | 24.37 | 24.11 | 24.11 | 16,700 | -0.37(-1.52%) |
May 16, 2019 | 24.50 | 24.66 | 24.45 | 24.48 | 14,773 | +0.02(+0.08%) |
May 15, 2019 | 24.22 | 24.49 | 24.16 | 24.46 | 8,907 | +0.01(+0.06%) |
May 14, 2019 | 24.31 | 24.47 | 24.11 | 24.45 | 2,996 | +0.34(+1.43%) |
May 13, 2019 | 24.50 | 24.53 | 24.06 | 24.10 | 3,068 | -0.91(-3.64%) |
May 10, 2019 | 24.88 | 25.01 | 24.64 | 25.01 | 8,600 | -0.05(-0.18%) |
May 09, 2019 | 24.79 | 25.13 | 24.78 | 25.06 | 23,591 | -0.37(-1.45%) |
May 08, 2019 | 25.44 | 25.60 | 25.42 | 25.42 | 7,851 | -0.16(-0.62%) |
May 07, 2019 | 25.80 | 25.80 | 25.47 | 25.58 | 5,929 | -0.53(-2.01%) |
May 06, 2019 | 25.80 | 26.16 | 25.80 | 26.11 | 5,223 | -0.09(-0.34%) |
May 03, 2019 | 25.87 | 26.21 | 25.85 | 26.20 | 3,000 | +0.56(+2.18%) |
May 02, 2019 | 25.69 | 25.77 | 25.40 | 25.64 | 4,647 | -0.01(-0.04%) |
May 01, 2019 | 25.90 | 25.95 | 25.65 | 25.65 | 5,235 | -0.25(-0.96%) |
Apr 30, 2019 | 26.13 | 26.13 | 25.87 | 25.90 | 4,004 | -0.08(-0.31%) |
Apr 29, 2019 | 26.00 | 26.04 | 25.98 | 25.98 | 4,704 | +0.14(+0.54%) |
Apr 26, 2019 | 25.69 | 25.84 | 25.67 | 25.84 | 2,400 | +0.25(+0.97%) |
Apr 25, 2019 | 25.80 | 25.80 | 25.59 | 25.59 | 3,724 | -0.38(-1.47%) |
Apr 24, 2019 | 25.83 | 26.06 | 25.83 | 25.97 | 3,554 | +0.27(+1.04%) |
Apr 23, 2019 | 25.37 | 25.76 | 25.37 | 25.71 | 4,124 | +0.41(+1.60%) |
Apr 22, 2019 | 25.41 | 25.56 | 25.24 | 25.30 | 30,706 | -0.24(-0.94%) |
Apr 18, 2019 | 25.62 | 25.65 | 25.48 | 25.54 | 16,200 | -0.13(-0.51%) |
Apr 17, 2019 | 25.70 | 25.74 | 25.57 | 25.67 | 9,078 | -0.03(-0.13%) |
Apr 16, 2019 | 25.60 | 25.70 | 25.56 | 25.70 | 3,108 | +0.22(+0.88%) |
Apr 15, 2019 | 25.64 | 25.64 | 25.42 | 25.48 | 9,078 | -0.12(-0.47%) |
Apr 12, 2019 | 25.69 | 25.69 | 25.55 | 25.60 | 41,000 | +0.06(+0.22%) |
Apr 11, 2019 | 25.77 | 25.77 | 25.52 | 25.54 | 2,974 | -0.13(-0.49%) |
Apr 10, 2019 | 25.40 | 25.70 | 25.40 | 25.67 | 4,485 | +0.36(+1.44%) |
Apr 09, 2019 | 25.45 | 25.50 | 25.30 | 25.31 | 4,813 | -0.31(-1.21%) |
Apr 08, 2019 | 25.53 | 25.71 | 25.53 | 25.62 | 12,504 | -0.08(-0.31%) |
Apr 05, 2019 | 25.71 | 25.74 | 25.57 | 25.70 | 9,100 | +0.15(+0.59%) |
Apr 04, 2019 | 25.61 | 25.61 | 25.45 | 25.55 | 11,232 | +0.13(+0.51%) |
Apr 03, 2019 | 25.35 | 25.56 | 25.35 | 25.41 | 10,872 | +0.12(+0.49%) |
Apr 02, 2019 | 25.35 | 25.39 | 25.23 | 25.29 | 8,074 | -0.15(-0.57%) |
Apr 01, 2019 | 25.25 | 25.52 | 25.25 | 25.44 | 7,061 | +0.34(+1.36%) |
Mar 29, 2019 | 25.38 | 25.38 | 25.09 | 25.09 | 600 | +0.00(+0.00%) |
Mar 28, 2019 | 24.91 | 25.21 | 24.91 | 25.09 | 3,327 | +0.18(+0.72%) |
Mar 27, 2019 | 24.68 | 24.94 | 24.68 | 24.91 | 7,573 | +0.18(+0.73%) |
Mar 26, 2019 | 24.81 | 25.04 | 24.65 | 24.74 | 5,748 | +0.05(+0.18%) |
Mar 25, 2019 | 24.62 | 24.73 | 24.48 | 24.69 | 4,999 | +0.08(+0.32%) |
Mar 22, 2019 | 24.80 | 25.18 | 24.61 | 24.61 | 3,800 | -0.80(-3.16%) |
Mar 21, 2019 | 24.84 | 25.46 | 24.84 | 25.41 | 11,351 | +0.34(+1.37%) |
Mar 20, 2019 | 25.04 | 25.37 | 24.93 | 25.07 | 4,045 | -0.20(-0.79%) |
Mar 19, 2019 | 25.64 | 25.64 | 25.22 | 25.27 | 12,053 | -0.18(-0.71%) |
Mar 18, 2019 | 25.42 | 25.50 | 25.27 | 25.45 | 9,285 | +0.19(+0.75%) |
Mar 15, 2019 | 25.28 | 25.45 | 25.26 | 25.26 | 4,300 | -0.07(-0.29%) |
Mar 14, 2019 | 25.43 | 25.47 | 25.33 | 25.33 | 9,086 | -0.28(-1.08%) |
Mar 13, 2019 | 25.62 | 25.67 | 25.56 | 25.61 | 30,343 | +0.15(+0.59%) |
Mar 12, 2019 | 25.54 | 25.54 | 25.46 | 25.46 | 13,316 | -0.09(-0.34%) |
Mar 11, 2019 | 25.48 | 25.55 | 25.48 | 25.55 | 9,280 | +0.44(+1.73%) |
Mar 08, 2019 | 25.09 | 25.11 | 25.00 | 25.11 | 6,700 | -0.17(-0.68%) |
Mar 07, 2019 | 25.44 | 25.45 | 25.21 | 25.28 | 4,782 | -0.30(-1.16%) |
Mar 06, 2019 | 25.91 | 25.91 | 25.58 | 25.58 | 4,977 | -0.40(-1.55%) |
Mar 05, 2019 | 26.11 | 26.15 | 25.98 | 25.98 | 6,540 | -0.19(-0.74%) |
Mar 04, 2019 | 26.60 | 26.60 | 26.11 | 26.18 | 5,357 | -0.44(-1.67%) |