Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.08 | 22.30 | 21.69 | 21.76 | 248,200 | -0.57(-2.55%) |
May 30, 2019 | 22.02 | 22.62 | 21.97 | 22.33 | 345,533 | +0.32(+1.45%) |
May 29, 2019 | 22.11 | 22.60 | 21.90 | 22.01 | 583,659 | -0.30(-1.34%) |
May 28, 2019 | 22.23 | 22.53 | 22.10 | 22.31 | 472,488 | +0.21(+0.95%) |
May 24, 2019 | 22.26 | 22.38 | 21.79 | 22.10 | 262,900 | -0.12(-0.54%) |
May 23, 2019 | 23.00 | 23.00 | 22.03 | 22.22 | 335,146 | -0.96(-4.14%) |
May 22, 2019 | 23.23 | 23.53 | 23.15 | 23.18 | 274,119 | -0.17(-0.73%) |
May 21, 2019 | 23.21 | 23.53 | 23.09 | 23.35 | 349,312 | +0.23(+0.99%) |
May 20, 2019 | 23.17 | 23.26 | 22.90 | 23.12 | 371,610 | -0.12(-0.52%) |
May 17, 2019 | 23.30 | 23.42 | 22.94 | 23.24 | 367,700 | -0.22(-0.94%) |
May 16, 2019 | 23.71 | 23.80 | 23.37 | 23.46 | 452,484 | -0.13(-0.55%) |
May 15, 2019 | 23.36 | 23.70 | 23.28 | 23.59 | 227,157 | +0.08(+0.34%) |
May 14, 2019 | 23.10 | 23.68 | 23.01 | 23.51 | 438,184 | +0.43(+1.86%) |
May 13, 2019 | 23.43 | 23.53 | 22.75 | 23.08 | 510,111 | -0.70(-2.94%) |
May 10, 2019 | 23.21 | 23.79 | 23.10 | 23.78 | 364,500 | +0.45(+1.93%) |
May 09, 2019 | 23.22 | 23.45 | 22.86 | 23.33 | 368,421 | -0.21(-0.89%) |
May 08, 2019 | 24.18 | 24.18 | 23.49 | 23.54 | 418,686 | -0.64(-2.65%) |
May 07, 2019 | 24.55 | 24.90 | 24.11 | 24.18 | 472,275 | -0.56(-2.26%) |
May 06, 2019 | 24.57 | 24.90 | 24.41 | 24.74 | 324,829 | -0.10(-0.40%) |
May 03, 2019 | 25.39 | 25.54 | 24.81 | 24.84 | 448,800 | -0.56(-2.20%) |
May 02, 2019 | 24.50 | 25.75 | 24.40 | 25.40 | 850,666 | +0.98(+4.01%) |
May 01, 2019 | 24.43 | 24.66 | 24.21 | 24.42 | 608,524 | +0.04(+0.16%) |
Apr 30, 2019 | 24.31 | 24.61 | 24.20 | 24.38 | 571,512 | +0.18(+0.74%) |
Apr 29, 2019 | 25.15 | 25.51 | 24.05 | 24.20 | 1,225,879 | -0.23(-0.94%) |
Apr 26, 2019 | 24.70 | 24.95 | 23.64 | 24.43 | 1,020,000 | -0.61(-2.44%) |
Apr 25, 2019 | 24.98 | 25.15 | 24.68 | 25.04 | 500,313 | +0.01(+0.04%) |
Apr 24, 2019 | 24.84 | 25.13 | 24.26 | 25.03 | 836,588 | +0.18(+0.72%) |
Apr 23, 2019 | 25.17 | 25.49 | 24.83 | 24.85 | 578,400 | -0.24(-0.96%) |
Apr 22, 2019 | 25.30 | 25.30 | 24.70 | 25.09 | 454,139 | -0.24(-0.95%) |
Apr 18, 2019 | 25.31 | 25.50 | 25.17 | 25.33 | 239,800 | -0.08(-0.31%) |
Apr 17, 2019 | 25.36 | 25.45 | 25.04 | 25.41 | 242,025 | +0.14(+0.55%) |
Apr 16, 2019 | 24.89 | 25.39 | 24.82 | 25.27 | 395,518 | +0.38(+1.53%) |
Apr 15, 2019 | 24.94 | 25.00 | 24.59 | 24.89 | 339,011 | -0.01(-0.04%) |
Apr 12, 2019 | 24.35 | 25.00 | 24.33 | 24.90 | 306,100 | +0.70(+2.89%) |
Apr 11, 2019 | 23.89 | 24.24 | 23.83 | 24.20 | 372,797 | +0.25(+1.04%) |
Apr 10, 2019 | 23.55 | 23.96 | 23.52 | 23.95 | 172,375 | +0.43(+1.83%) |
Apr 09, 2019 | 23.52 | 23.76 | 23.46 | 23.52 | 138,596 | -0.10(-0.42%) |
Apr 08, 2019 | 23.50 | 23.98 | 23.35 | 23.62 | 282,416 | +0.12(+0.51%) |
Apr 05, 2019 | 23.16 | 23.56 | 23.09 | 23.50 | 362,500 | +0.44(+1.91%) |
Apr 04, 2019 | 22.49 | 23.06 | 22.30 | 23.06 | 506,136 | +0.62(+2.76%) |
Apr 03, 2019 | 22.23 | 22.62 | 22.14 | 22.44 | 409,068 | +0.41(+1.86%) |
Apr 02, 2019 | 22.71 | 22.74 | 21.77 | 22.03 | 576,781 | -0.65(-2.87%) |
Apr 01, 2019 | 22.82 | 23.00 | 22.53 | 22.68 | 284,335 | +0.00(+0.00%) |
Mar 29, 2019 | 22.83 | 22.90 | 22.44 | 22.68 | 459,500 | +0.01(+0.04%) |
Mar 28, 2019 | 22.67 | 22.86 | 22.48 | 22.67 | 368,100 | +0.06(+0.27%) |
Mar 27, 2019 | 22.71 | 22.93 | 22.51 | 22.61 | 277,792 | -0.16(-0.70%) |
Mar 26, 2019 | 22.88 | 23.13 | 22.74 | 22.77 | 270,379 | -0.06(-0.26%) |
Mar 25, 2019 | 22.67 | 22.99 | 22.46 | 22.83 | 173,447 | +0.26(+1.15%) |
Mar 22, 2019 | 22.81 | 23.05 | 22.56 | 22.57 | 233,000 | -0.38(-1.66%) |
Mar 21, 2019 | 22.80 | 23.40 | 22.64 | 22.95 | 173,006 | +0.11(+0.48%) |
Mar 20, 2019 | 22.80 | 23.23 | 22.69 | 22.84 | 177,085 | -0.05(-0.22%) |
Mar 19, 2019 | 23.17 | 23.36 | 22.78 | 22.89 | 209,803 | -0.22(-0.95%) |
Mar 18, 2019 | 23.17 | 23.33 | 22.88 | 23.11 | 212,043 | -0.02(-0.09%) |
Mar 15, 2019 | 23.45 | 23.63 | 23.10 | 23.13 | 452,500 | -0.23(-0.98%) |
Mar 14, 2019 | 23.43 | 23.65 | 23.25 | 23.36 | 143,256 | -0.04(-0.17%) |
Mar 13, 2019 | 23.64 | 23.82 | 23.40 | 23.40 | 192,153 | +0.05(+0.21%) |
Mar 12, 2019 | 23.35 | 23.48 | 23.16 | 23.35 | 250,997 | -0.01(-0.04%) |
Mar 11, 2019 | 22.95 | 23.47 | 22.95 | 23.36 | 585,624 | +0.53(+2.32%) |
Mar 08, 2019 | 22.33 | 22.84 | 22.02 | 22.83 | 468,400 | +0.34(+1.51%) |
Mar 07, 2019 | 22.92 | 22.92 | 22.43 | 22.49 | 408,914 | -0.46(-2.00%) |
Mar 06, 2019 | 23.24 | 23.50 | 22.80 | 22.95 | 342,332 | -0.27(-1.16%) |
Mar 05, 2019 | 22.77 | 23.39 | 22.76 | 23.22 | 505,989 | +0.47(+2.07%) |
Mar 04, 2019 | 23.00 | 23.05 | 22.50 | 22.75 | 461,678 | -0.22(-0.96%) |