Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.18 | 22.28 | 21.86 | 21.99 | 74,900 | -0.29(-1.30%) |
May 30, 2019 | 22.30 | 22.34 | 22.19 | 22.28 | 62,670 | +0.42(+1.92%) |
May 29, 2019 | 21.78 | 21.94 | 21.71 | 21.86 | 94,312 | +0.06(+0.28%) |
May 28, 2019 | 21.85 | 22.42 | 21.80 | 21.80 | 109,570 | -0.18(-0.82%) |
May 24, 2019 | 21.75 | 22.09 | 21.75 | 21.98 | 67,300 | +0.26(+1.20%) |
May 23, 2019 | 22.00 | 22.00 | 21.59 | 21.72 | 75,607 | -0.29(-1.32%) |
May 22, 2019 | 22.11 | 22.13 | 22.01 | 22.01 | 77,094 | -0.16(-0.72%) |
May 21, 2019 | 21.80 | 22.23 | 21.80 | 22.17 | 270,202 | +0.63(+2.92%) |
May 20, 2019 | 21.64 | 21.67 | 21.44 | 21.54 | 94,904 | -0.02(-0.09%) |
May 17, 2019 | 21.73 | 21.80 | 21.53 | 21.56 | 87,800 | -0.14(-0.67%) |
May 16, 2019 | 21.50 | 21.82 | 21.50 | 21.70 | 77,808 | -0.11(-0.48%) |
May 15, 2019 | 21.31 | 21.81 | 21.31 | 21.81 | 302,319 | -0.35(-1.58%) |
May 14, 2019 | 22.07 | 22.19 | 21.90 | 22.16 | 526,833 | +1.04(+4.92%) |
May 13, 2019 | 21.29 | 21.47 | 21.10 | 21.12 | 170,714 | -0.95(-4.30%) |
May 10, 2019 | 21.84 | 22.10 | 21.70 | 22.07 | 163,800 | +0.52(+2.41%) |
May 09, 2019 | 21.56 | 21.76 | 21.33 | 21.55 | 110,718 | -0.85(-3.79%) |
May 08, 2019 | 22.27 | 22.66 | 22.27 | 22.40 | 74,170 | -0.50(-2.18%) |
May 07, 2019 | 23.16 | 23.27 | 22.75 | 22.90 | 80,564 | -2.10(-8.40%) |
May 06, 2019 | 25.00 | 25.00 | 24.78 | 25.00 | 55,813 | -0.32(-1.26%) |
May 03, 2019 | 25.75 | 25.75 | 25.31 | 25.32 | 87,500 | -0.33(-1.29%) |
May 02, 2019 | 25.47 | 25.70 | 25.47 | 25.65 | 56,497 | +0.00(+0.00%) |
May 01, 2019 | 25.64 | 26.00 | 25.64 | 25.65 | 29,873 | -0.08(-0.29%) |
Apr 30, 2019 | 25.55 | 25.95 | 25.55 | 25.73 | 40,928 | +0.02(+0.06%) |
Apr 29, 2019 | 25.82 | 25.82 | 25.25 | 25.71 | 36,730 | +0.43(+1.70%) |
Apr 26, 2019 | 25.40 | 25.40 | 25.10 | 25.28 | 22,500 | +0.08(+0.31%) |
Apr 25, 2019 | 25.10 | 25.75 | 25.04 | 25.20 | 45,354 | +0.31(+1.26%) |
Apr 24, 2019 | 25.56 | 25.56 | 24.89 | 24.89 | 173,937 | -0.58(-2.28%) |
Apr 23, 2019 | 25.15 | 25.47 | 25.15 | 25.47 | 111,758 | +0.20(+0.79%) |
Apr 22, 2019 | 25.36 | 25.36 | 25.25 | 25.27 | 42,492 | -0.20(-0.78%) |
Apr 18, 2019 | 25.28 | 25.51 | 25.28 | 25.47 | 70,300 | +0.16(+0.63%) |
Apr 17, 2019 | 25.48 | 25.48 | 25.30 | 25.31 | 38,688 | +0.45(+1.81%) |
Apr 16, 2019 | 24.87 | 25.03 | 24.82 | 24.86 | 53,628 | -0.04(-0.14%) |
Apr 15, 2019 | 24.93 | 25.06 | 24.85 | 24.89 | 104,328 | -0.00(-0.02%) |
Apr 12, 2019 | 24.88 | 24.95 | 24.88 | 24.90 | 66,000 | +0.14(+0.59%) |
Apr 11, 2019 | 24.70 | 24.83 | 24.68 | 24.75 | 82,289 | -0.26(-1.02%) |
Apr 10, 2019 | 25.20 | 25.20 | 24.97 | 25.01 | 51,073 | +0.18(+0.70%) |
Apr 09, 2019 | 25.16 | 25.16 | 24.81 | 24.84 | 43,289 | -0.32(-1.27%) |
Apr 08, 2019 | 25.10 | 25.20 | 25.07 | 25.16 | 31,540 | -0.28(-1.10%) |
Apr 05, 2019 | 25.32 | 25.48 | 25.32 | 25.43 | 68,200 | +0.23(+0.91%) |
Apr 04, 2019 | 25.27 | 25.27 | 25.08 | 25.20 | 53,605 | +0.60(+2.44%) |
Apr 03, 2019 | 24.84 | 24.94 | 24.57 | 24.61 | 43,357 | +0.36(+1.46%) |
Apr 02, 2019 | 24.32 | 24.37 | 24.17 | 24.25 | 43,756 | +0.26(+1.08%) |
Apr 01, 2019 | 23.97 | 24.03 | 23.77 | 23.99 | 86,194 | +0.69(+2.98%) |
Mar 29, 2019 | 23.33 | 23.36 | 23.20 | 23.30 | 98,200 | +0.12(+0.54%) |
Mar 28, 2019 | 22.67 | 23.57 | 22.67 | 23.17 | 146,825 | -0.12(-0.54%) |
Mar 27, 2019 | 22.71 | 23.73 | 22.71 | 23.30 | 38,273 | -0.19(-0.83%) |
Mar 26, 2019 | 23.69 | 23.79 | 23.43 | 23.49 | 65,822 | -0.01(-0.02%) |
Mar 25, 2019 | 23.53 | 23.53 | 23.02 | 23.50 | 59,503 | -0.01(-0.04%) |
Mar 22, 2019 | 23.89 | 23.98 | 23.48 | 23.50 | 83,200 | -0.79(-3.25%) |
Mar 21, 2019 | 23.80 | 24.32 | 23.80 | 24.30 | 31,774 | +0.25(+1.02%) |
Mar 20, 2019 | 24.20 | 24.25 | 23.99 | 24.05 | 31,716 | -0.12(-0.52%) |
Mar 19, 2019 | 24.21 | 24.45 | 24.10 | 24.18 | 28,086 | +0.01(+0.04%) |
Mar 18, 2019 | 23.80 | 24.17 | 23.80 | 24.16 | 47,658 | +0.23(+0.96%) |
Mar 15, 2019 | 24.07 | 24.08 | 23.85 | 23.93 | 101,100 | +0.16(+0.67%) |
Mar 14, 2019 | 23.80 | 23.93 | 23.65 | 23.77 | 55,893 | -0.09(-0.36%) |
Mar 13, 2019 | 23.37 | 23.92 | 23.37 | 23.86 | 39,099 | +0.46(+1.97%) |
Mar 12, 2019 | 24.07 | 24.07 | 23.03 | 23.40 | 54,882 | +0.10(+0.43%) |
Mar 11, 2019 | 23.06 | 23.33 | 23.03 | 23.30 | 50,792 | +0.02(+0.09%) |
Mar 08, 2019 | 23.66 | 23.66 | 22.72 | 23.28 | 45,600 | -0.22(-0.94%) |
Mar 07, 2019 | 23.91 | 23.91 | 23.40 | 23.50 | 46,691 | -0.73(-3.03%) |
Mar 06, 2019 | 24.57 | 24.57 | 24.22 | 24.23 | 48,792 | -0.52(-2.10%) |
Mar 05, 2019 | 24.85 | 24.87 | 24.66 | 24.75 | 35,713 | -0.25(-0.98%) |
Mar 04, 2019 | 24.85 | 25.60 | 24.85 | 25.00 | 45,383 | +0.52(+2.10%) |