Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.85 | 22.95 | 21.85 | 22.83 | 196,900 | +0.68(+3.07%) |
May 30, 2019 | 22.22 | 22.72 | 21.95 | 22.15 | 53,247 | +0.00(+0.00%) |
May 29, 2019 | 21.71 | 22.25 | 21.69 | 22.15 | 86,287 | +0.24(+1.10%) |
May 28, 2019 | 22.25 | 22.53 | 21.89 | 21.91 | 65,074 | -0.25(-1.13%) |
May 24, 2019 | 22.25 | 22.72 | 22.12 | 22.16 | 45,800 | +0.04(+0.18%) |
May 23, 2019 | 22.08 | 22.21 | 21.81 | 22.12 | 86,284 | -0.29(-1.29%) |
May 22, 2019 | 22.30 | 22.55 | 22.25 | 22.41 | 56,725 | -0.09(-0.40%) |
May 21, 2019 | 22.46 | 22.61 | 22.32 | 22.50 | 112,170 | +0.43(+1.95%) |
May 20, 2019 | 22.31 | 22.36 | 21.94 | 22.07 | 78,905 | -0.38(-1.69%) |
May 17, 2019 | 22.87 | 23.11 | 22.45 | 22.45 | 96,100 | -0.76(-3.27%) |
May 16, 2019 | 23.70 | 23.70 | 23.06 | 23.21 | 47,751 | -0.49(-2.07%) |
May 15, 2019 | 22.70 | 23.85 | 22.66 | 23.70 | 78,994 | +0.70(+3.04%) |
May 14, 2019 | 22.86 | 23.36 | 22.80 | 23.00 | 114,714 | +0.30(+1.32%) |
May 13, 2019 | 23.55 | 23.82 | 22.52 | 22.70 | 131,924 | -1.51(-6.24%) |
May 10, 2019 | 24.15 | 24.44 | 23.73 | 24.21 | 74,200 | -0.13(-0.53%) |
May 09, 2019 | 24.40 | 24.69 | 23.95 | 24.34 | 82,666 | -0.47(-1.89%) |
May 08, 2019 | 24.22 | 25.08 | 24.20 | 24.81 | 240,974 | +0.46(+1.89%) |
May 07, 2019 | 24.25 | 25.06 | 24.13 | 24.35 | 206,751 | -0.94(-3.72%) |
May 06, 2019 | 23.19 | 25.29 | 23.10 | 25.29 | 185,553 | -0.01(-0.04%) |
May 03, 2019 | 25.16 | 25.51 | 24.62 | 25.30 | 464,300 | +0.31(+1.24%) |
May 02, 2019 | 24.87 | 25.56 | 24.87 | 24.99 | 129,906 | +0.09(+0.36%) |
May 01, 2019 | 25.29 | 25.51 | 24.90 | 24.90 | 171,576 | -0.29(-1.15%) |
Apr 30, 2019 | 24.63 | 25.26 | 24.54 | 25.19 | 287,484 | +0.50(+2.03%) |
Apr 29, 2019 | 24.58 | 24.97 | 24.58 | 24.69 | 83,982 | +0.09(+0.37%) |
Apr 26, 2019 | 23.97 | 24.64 | 23.71 | 24.60 | 240,600 | +0.48(+1.99%) |
Apr 25, 2019 | 24.57 | 24.66 | 23.66 | 24.12 | 102,981 | -0.49(-1.99%) |
Apr 24, 2019 | 24.05 | 24.95 | 24.05 | 24.61 | 199,543 | +0.60(+2.50%) |
Apr 23, 2019 | 23.84 | 24.09 | 23.63 | 24.01 | 101,474 | +0.23(+0.97%) |
Apr 22, 2019 | 23.21 | 23.87 | 23.03 | 23.78 | 190,843 | +0.48(+2.06%) |
Apr 18, 2019 | 23.27 | 23.98 | 23.05 | 23.30 | 328,300 | -0.70(-2.92%) |
Apr 17, 2019 | 25.07 | 25.71 | 22.76 | 24.00 | 1,211,182 | -3.78(-13.61%) |
Apr 16, 2019 | 28.53 | 28.98 | 27.65 | 27.78 | 223,411 | -0.53(-1.87%) |
Apr 15, 2019 | 28.82 | 28.83 | 28.26 | 28.31 | 44,482 | -0.47(-1.63%) |
Apr 12, 2019 | 28.99 | 28.99 | 28.67 | 28.78 | 48,700 | +0.09(+0.31%) |
Apr 11, 2019 | 28.51 | 29.07 | 28.20 | 28.69 | 58,285 | +0.19(+0.67%) |
Apr 10, 2019 | 27.86 | 28.62 | 27.86 | 28.50 | 80,016 | +0.60(+2.15%) |
Apr 09, 2019 | 28.79 | 28.79 | 27.86 | 27.90 | 166,190 | -0.97(-3.36%) |
Apr 08, 2019 | 27.77 | 28.93 | 27.21 | 28.87 | 245,031 | +0.98(+3.51%) |
Apr 05, 2019 | 27.90 | 28.07 | 27.79 | 27.89 | 80,400 | +0.03(+0.11%) |
Apr 04, 2019 | 27.80 | 28.18 | 27.63 | 27.86 | 62,669 | +0.07(+0.25%) |
Apr 03, 2019 | 27.80 | 28.21 | 27.54 | 27.79 | 101,583 | +0.38(+1.39%) |
Apr 02, 2019 | 27.30 | 27.49 | 26.95 | 27.41 | 52,892 | +0.12(+0.44%) |
Apr 01, 2019 | 27.23 | 27.47 | 26.95 | 27.29 | 50,913 | +0.33(+1.22%) |
Mar 29, 2019 | 26.95 | 27.51 | 26.90 | 26.96 | 84,000 | +0.30(+1.13%) |
Mar 28, 2019 | 26.19 | 26.79 | 26.19 | 26.66 | 83,669 | +0.48(+1.83%) |
Mar 27, 2019 | 26.58 | 26.58 | 25.77 | 26.18 | 35,991 | -0.51(-1.91%) |
Mar 26, 2019 | 26.71 | 27.00 | 26.47 | 26.69 | 53,648 | +0.31(+1.18%) |
Mar 25, 2019 | 26.18 | 26.54 | 25.79 | 26.38 | 57,368 | +0.07(+0.27%) |
Mar 22, 2019 | 27.61 | 27.61 | 26.23 | 26.31 | 197,200 | -1.42(-5.12%) |
Mar 21, 2019 | 27.10 | 27.96 | 27.10 | 27.73 | 75,193 | +0.61(+2.25%) |
Mar 20, 2019 | 27.73 | 27.92 | 26.92 | 27.12 | 65,111 | -0.60(-2.16%) |
Mar 19, 2019 | 28.06 | 28.06 | 27.60 | 27.72 | 88,123 | -0.15(-0.54%) |
Mar 18, 2019 | 28.45 | 28.85 | 27.79 | 27.87 | 132,371 | -0.65(-2.28%) |
Mar 15, 2019 | 27.97 | 28.72 | 27.89 | 28.52 | 198,000 | +0.76(+2.74%) |
Mar 14, 2019 | 27.83 | 28.04 | 27.58 | 27.76 | 115,778 | -0.07(-0.25%) |
Mar 13, 2019 | 28.08 | 28.13 | 27.82 | 27.83 | 84,345 | -0.12(-0.43%) |
Mar 12, 2019 | 28.09 | 28.26 | 27.82 | 27.95 | 53,509 | -0.13(-0.46%) |
Mar 11, 2019 | 27.70 | 28.13 | 27.52 | 28.08 | 59,431 | +0.49(+1.78%) |
Mar 08, 2019 | 27.10 | 27.78 | 26.59 | 27.59 | 108,700 | +0.26(+0.95%) |
Mar 07, 2019 | 27.48 | 27.64 | 27.20 | 27.33 | 82,263 | -0.19(-0.69%) |
Mar 06, 2019 | 28.15 | 28.20 | 27.39 | 27.52 | 122,440 | -0.69(-2.45%) |
Mar 05, 2019 | 28.13 | 28.42 | 28.00 | 28.21 | 107,366 | +0.09(+0.32%) |
Mar 04, 2019 | 28.36 | 28.58 | 27.91 | 28.12 | 109,634 | -0.17(-0.60%) |