Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.60 | 24.00 | 21.74 | 23.48 | 2,367 | -0.08(-0.36%) |
May 30, 2019 | 22.44 | 25.16 | 21.24 | 23.56 | 9,250 | +1.96(+9.07%) |
May 29, 2019 | 22.40 | 22.40 | 20.16 | 21.60 | 1,368 | -0.40(-1.82%) |
May 28, 2019 | 21.60 | 22.40 | 21.20 | 22.00 | 2,060 | +0.88(+4.17%) |
May 24, 2019 | 20.80 | 22.00 | 20.36 | 21.12 | 3,065 | +0.32(+1.54%) |
May 23, 2019 | 22.40 | 22.40 | 20.00 | 20.80 | 8,748 | -1.52(-6.79%) |
May 22, 2019 | 23.20 | 23.20 | 21.92 | 22.32 | 5,174 | -0.88(-3.79%) |
May 21, 2019 | 23.20 | 24.80 | 22.40 | 23.20 | 1,614 | -0.00(-0.02%) |
May 20, 2019 | 23.20 | 23.40 | 22.08 | 23.20 | 2,689 | +0.81(+3.61%) |
May 17, 2019 | 23.48 | 24.00 | 22.08 | 22.39 | 7,902 | -1.61(-6.70%) |
May 16, 2019 | 26.00 | 27.20 | 23.20 | 24.00 | 19,759 | -0.56(-2.26%) |
May 15, 2019 | 23.60 | 33.60 | 23.32 | 24.56 | 154,157 | +1.76(+7.70%) |
May 14, 2019 | 23.60 | 23.60 | 22.80 | 22.80 | 1,766 | -0.50(-2.13%) |
May 13, 2019 | 24.40 | 24.40 | 23.20 | 23.30 | 1,967 | -1.11(-4.54%) |
May 10, 2019 | 27.20 | 27.20 | 24.40 | 24.40 | 2,685 | -2.40(-8.94%) |
May 09, 2019 | 26.00 | 28.00 | 26.00 | 26.80 | 2,183 | +0.81(+3.11%) |
May 08, 2019 | 26.62 | 26.62 | 25.20 | 25.99 | 3,015 | -0.62(-2.34%) |
May 07, 2019 | 25.81 | 26.62 | 25.81 | 26.62 | 2,129 | +0.81(+3.13%) |
May 06, 2019 | 26.40 | 26.62 | 25.20 | 25.81 | 1,770 | -0.81(-3.04%) |
May 03, 2019 | 24.88 | 28.64 | 24.57 | 26.62 | 5,222 | +1.72(+6.93%) |
May 02, 2019 | 25.03 | 25.20 | 24.00 | 24.89 | 2,300 | +0.09(+0.37%) |
May 01, 2019 | 23.60 | 25.60 | 23.60 | 24.80 | 4,305 | +1.20(+5.07%) |
Apr 30, 2019 | 23.80 | 24.20 | 23.00 | 23.60 | 1,396 | -0.54(-2.22%) |
Apr 29, 2019 | 24.80 | 26.40 | 23.80 | 24.14 | 8,513 | +0.94(+4.07%) |
Apr 26, 2019 | 23.00 | 23.20 | 21.76 | 23.20 | 2,980 | +0.79(+3.54%) |
Apr 25, 2019 | 23.51 | 23.51 | 22.04 | 22.40 | 3,274 | -1.10(-4.70%) |
Apr 24, 2019 | 22.48 | 24.80 | 22.36 | 23.51 | 8,670 | +0.71(+3.11%) |
Apr 23, 2019 | 24.00 | 24.00 | 22.40 | 22.80 | 5,974 | -1.20(-5.00%) |
Apr 22, 2019 | 23.20 | 27.20 | 22.40 | 24.00 | 22,240 | +1.12(+4.90%) |
Apr 18, 2019 | 23.60 | 23.60 | 22.80 | 22.88 | 3,020 | -0.63(-2.69%) |
Apr 17, 2019 | 24.81 | 25.20 | 22.40 | 23.51 | 3,002 | -1.24(-4.99%) |
Apr 16, 2019 | 26.40 | 26.40 | 24.75 | 24.75 | 3,472 | -1.65(-6.26%) |
Apr 15, 2019 | 26.40 | 28.00 | 26.00 | 26.40 | 2,453 | +0.39(+1.51%) |
Apr 12, 2019 | 26.40 | 27.20 | 25.60 | 26.01 | 2,572 | +0.32(+1.26%) |
Apr 11, 2019 | 26.00 | 26.76 | 25.20 | 25.68 | 1,060 | -0.32(-1.22%) |
Apr 10, 2019 | 25.20 | 26.80 | 25.20 | 26.00 | 6,598 | +0.80(+3.17%) |
Apr 09, 2019 | 26.00 | 26.13 | 25.20 | 25.20 | 2,347 | -1.00(-3.80%) |
Apr 08, 2019 | 27.60 | 28.00 | 26.00 | 26.20 | 7,361 | -1.12(-4.11%) |
Apr 05, 2019 | 27.60 | 28.38 | 26.00 | 27.32 | 4,492 | -0.28(-1.01%) |
Apr 04, 2019 | 29.00 | 29.13 | 26.80 | 27.60 | 5,648 | +0.00(+0.00%) |
Apr 03, 2019 | 26.80 | 30.00 | 24.80 | 27.60 | 24,970 | +0.80(+2.99%) |
Apr 02, 2019 | 27.88 | 27.88 | 25.65 | 26.80 | 9,839 | -1.20(-4.29%) |
Apr 01, 2019 | 26.40 | 28.40 | 25.60 | 28.00 | 27,841 | -0.50(-1.75%) |
Mar 29, 2019 | 33.20 | 36.80 | 25.04 | 28.50 | 315,717 | +6.90(+31.97%) |
Mar 28, 2019 | 21.60 | 23.76 | 21.60 | 21.60 | 1,568 | +0.00(+0.00%) |
Mar 27, 2019 | 22.24 | 22.26 | 21.09 | 21.60 | 1,453 | -0.69(-3.10%) |
Mar 26, 2019 | 22.40 | 22.74 | 20.85 | 22.29 | 1,699 | -0.11(-0.50%) |
Mar 25, 2019 | 23.60 | 24.00 | 22.00 | 22.40 | 3,536 | -1.14(-4.86%) |
Mar 22, 2019 | 27.20 | 27.20 | 22.00 | 23.54 | 6,862 | -2.38(-9.17%) |
Mar 21, 2019 | 26.40 | 27.20 | 25.61 | 25.92 | 2,062 | -0.83(-3.10%) |
Mar 20, 2019 | 26.40 | 27.20 | 26.00 | 26.75 | 1,846 | -0.85(-3.09%) |
Mar 19, 2019 | 26.80 | 29.20 | 25.24 | 27.60 | 12,442 | +1.20(+4.55%) |
Mar 18, 2019 | 26.38 | 28.00 | 25.21 | 26.40 | 1,819 | +0.40(+1.54%) |
Mar 15, 2019 | 26.40 | 27.79 | 25.32 | 26.00 | 4,430 | -0.80(-2.99%) |
Mar 14, 2019 | 25.60 | 27.10 | 25.32 | 26.80 | 960 | -0.33(-1.21%) |
Mar 13, 2019 | 24.80 | 27.13 | 24.80 | 27.13 | 1,440 | +2.33(+9.39%) |
Mar 12, 2019 | 24.11 | 25.60 | 24.11 | 24.80 | 969 | +0.40(+1.64%) |
Mar 11, 2019 | 24.80 | 26.40 | 24.40 | 24.40 | 2,221 | -1.20(-4.69%) |
Mar 08, 2019 | 26.40 | 27.20 | 24.45 | 25.60 | 4,157 | -1.00(-3.74%) |
Mar 07, 2019 | 27.60 | 27.60 | 26.40 | 26.60 | 2,861 | -0.20(-0.76%) |
Mar 06, 2019 | 27.60 | 27.60 | 26.80 | 26.80 | 1,585 | -0.40(-1.47%) |
Mar 05, 2019 | 28.00 | 28.00 | 24.00 | 27.20 | 6,811 | +1.52(+5.92%) |
Mar 04, 2019 | 25.60 | 26.40 | 23.60 | 25.68 | 4,368 | +0.08(+0.31%) |