Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.23 | 24.33 | 23.65 | 23.90 | 68,400 | -0.01(-0.04%) |
May 30, 2019 | 24.04 | 24.29 | 23.63 | 23.91 | 34,053 | +0.03(+0.13%) |
May 29, 2019 | 23.74 | 24.21 | 23.56 | 23.88 | 19,382 | -0.06(-0.25%) |
May 28, 2019 | 23.99 | 24.15 | 23.70 | 23.94 | 34,842 | -0.16(-0.66%) |
May 24, 2019 | 24.03 | 24.36 | 23.96 | 24.10 | 28,400 | +0.54(+2.29%) |
May 23, 2019 | 23.30 | 23.94 | 23.21 | 23.56 | 74,958 | -0.34(-1.42%) |
May 22, 2019 | 23.75 | 23.90 | 23.36 | 23.90 | 82,746 | +0.30(+1.27%) |
May 21, 2019 | 23.37 | 23.79 | 23.26 | 23.60 | 12,776 | +0.26(+1.11%) |
May 20, 2019 | 23.24 | 23.53 | 23.05 | 23.34 | 77,399 | -0.21(-0.89%) |
May 17, 2019 | 23.53 | 23.67 | 23.06 | 23.55 | 30,500 | -0.32(-1.34%) |
May 16, 2019 | 23.54 | 24.07 | 23.37 | 23.87 | 67,335 | +0.77(+3.33%) |
May 15, 2019 | 22.66 | 23.36 | 22.62 | 23.10 | 15,908 | +0.05(+0.22%) |
May 14, 2019 | 22.90 | 23.22 | 22.88 | 23.05 | 21,387 | +0.58(+2.58%) |
May 13, 2019 | 22.59 | 22.69 | 22.08 | 22.47 | 43,022 | -1.07(-4.55%) |
May 10, 2019 | 23.56 | 23.62 | 23.20 | 23.54 | 14,200 | +0.13(+0.56%) |
May 09, 2019 | 23.55 | 23.73 | 23.28 | 23.41 | 34,319 | -0.51(-2.13%) |
May 08, 2019 | 24.30 | 24.38 | 23.92 | 23.92 | 38,043 | -0.38(-1.56%) |
May 07, 2019 | 24.49 | 24.61 | 24.00 | 24.30 | 20,589 | -0.17(-0.69%) |
May 06, 2019 | 23.70 | 24.60 | 23.70 | 24.47 | 41,312 | +0.82(+3.47%) |
May 03, 2019 | 24.03 | 24.09 | 23.50 | 23.65 | 66,500 | -0.14(-0.59%) |
May 02, 2019 | 24.67 | 24.67 | 23.70 | 23.79 | 130,832 | -1.11(-4.46%) |
May 01, 2019 | 25.08 | 25.22 | 24.75 | 24.90 | 219,355 | -0.18(-0.72%) |
Apr 30, 2019 | 25.26 | 25.43 | 24.78 | 25.08 | 100,560 | +0.13(+0.52%) |
Apr 29, 2019 | 25.39 | 25.40 | 24.93 | 24.95 | 106,506 | -0.25(-0.99%) |
Apr 26, 2019 | 25.19 | 25.41 | 25.04 | 25.20 | 80,100 | +0.18(+0.72%) |
Apr 25, 2019 | 25.29 | 25.41 | 24.85 | 25.02 | 112,378 | -0.58(-2.27%) |
Apr 24, 2019 | 26.18 | 26.25 | 25.16 | 25.60 | 332,254 | +0.13(+0.51%) |
Apr 23, 2019 | 25.81 | 25.90 | 25.33 | 25.47 | 214,369 | +0.35(+1.39%) |
Apr 22, 2019 | 25.03 | 25.22 | 24.71 | 25.12 | 57,409 | +0.14(+0.56%) |
Apr 18, 2019 | 24.48 | 24.98 | 24.29 | 24.98 | 91,000 | +0.12(+0.48%) |
Apr 17, 2019 | 25.05 | 25.54 | 24.15 | 24.86 | 75,516 | -0.14(-0.56%) |
Apr 16, 2019 | 25.19 | 25.37 | 24.86 | 25.00 | 98,799 | -0.22(-0.87%) |
Apr 15, 2019 | 25.94 | 26.08 | 24.84 | 25.22 | 209,180 | +0.42(+1.69%) |
Apr 12, 2019 | 25.00 | 25.11 | 24.71 | 24.80 | 116,200 | -0.10(-0.40%) |
Apr 11, 2019 | 25.66 | 25.66 | 24.71 | 24.90 | 80,912 | -0.42(-1.66%) |
Apr 10, 2019 | 25.40 | 25.56 | 25.10 | 25.32 | 89,301 | +0.01(+0.04%) |
Apr 09, 2019 | 25.45 | 25.63 | 25.14 | 25.31 | 244,207 | -0.34(-1.33%) |
Apr 08, 2019 | 25.90 | 25.95 | 25.28 | 25.65 | 423,089 | +1.71(+7.14%) |
Apr 05, 2019 | 23.65 | 24.16 | 23.60 | 23.94 | 143,700 | +0.32(+1.35%) |
Apr 04, 2019 | 23.52 | 23.86 | 23.38 | 23.62 | 230,045 | -0.08(-0.34%) |
Apr 03, 2019 | 24.33 | 24.40 | 23.62 | 23.70 | 435,055 | -0.11(-0.46%) |
Apr 02, 2019 | 24.12 | 24.12 | 23.69 | 23.81 | 156,525 | -0.30(-1.24%) |
Apr 01, 2019 | 24.25 | 24.50 | 23.58 | 24.11 | 307,105 | +0.11(+0.46%) |
Mar 29, 2019 | 23.62 | 24.00 | 23.54 | 24.00 | 290,800 | +0.91(+3.94%) |
Mar 28, 2019 | 22.90 | 23.50 | 22.22 | 23.09 | 962,352 | +0.92(+4.15%) |