Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.22 | 25.37 | 24.45 | 25.00 | 876,400 | -0.71(-2.76%) |
May 30, 2019 | 24.98 | 26.15 | 24.98 | 25.71 | 820,294 | +0.80(+3.21%) |
May 29, 2019 | 24.43 | 25.30 | 24.43 | 24.91 | 433,244 | +0.15(+0.61%) |
May 28, 2019 | 24.99 | 25.09 | 24.68 | 24.76 | 385,750 | -0.13(-0.52%) |
May 24, 2019 | 24.91 | 24.99 | 24.55 | 24.89 | 331,700 | +0.20(+0.81%) |
May 23, 2019 | 24.68 | 25.01 | 24.34 | 24.69 | 847,045 | -0.52(-2.06%) |
May 22, 2019 | 25.11 | 25.36 | 24.91 | 25.21 | 387,743 | -0.12(-0.47%) |
May 21, 2019 | 24.97 | 25.38 | 24.82 | 25.33 | 576,194 | +0.63(+2.55%) |
May 20, 2019 | 24.60 | 25.05 | 24.36 | 24.70 | 407,064 | -0.15(-0.60%) |
May 17, 2019 | 25.58 | 25.82 | 24.84 | 24.85 | 357,600 | -1.09(-4.20%) |
May 16, 2019 | 26.28 | 26.46 | 25.80 | 25.94 | 366,140 | -0.17(-0.65%) |
May 15, 2019 | 25.75 | 26.40 | 25.65 | 26.11 | 404,828 | +0.06(+0.23%) |
May 14, 2019 | 25.41 | 26.17 | 25.15 | 26.05 | 440,771 | +0.72(+2.84%) |
May 13, 2019 | 26.00 | 26.05 | 25.24 | 25.33 | 724,237 | -1.57(-5.84%) |
May 10, 2019 | 26.48 | 27.17 | 25.56 | 26.90 | 953,000 | +0.46(+1.74%) |
May 09, 2019 | 23.90 | 26.65 | 23.50 | 26.44 | 2,261,124 | +4.38(+19.85%) |
May 08, 2019 | 22.02 | 22.27 | 21.91 | 22.06 | 700,656 | -0.05(-0.23%) |
May 07, 2019 | 22.60 | 22.60 | 21.90 | 22.11 | 679,002 | -0.67(-2.94%) |
May 06, 2019 | 22.37 | 22.82 | 22.27 | 22.78 | 401,474 | -0.20(-0.87%) |
May 03, 2019 | 22.16 | 23.04 | 22.16 | 22.98 | 262,700 | +1.00(+4.55%) |
May 02, 2019 | 22.21 | 22.29 | 21.60 | 21.98 | 254,860 | -0.25(-1.12%) |
May 01, 2019 | 22.79 | 23.04 | 22.12 | 22.23 | 873,046 | -0.41(-1.81%) |
Apr 30, 2019 | 22.43 | 22.68 | 22.22 | 22.64 | 499,995 | +0.29(+1.30%) |
Apr 29, 2019 | 22.24 | 22.66 | 21.99 | 22.35 | 574,775 | +0.28(+1.27%) |
Apr 26, 2019 | 21.74 | 22.16 | 21.54 | 22.07 | 207,800 | +0.37(+1.71%) |
Apr 25, 2019 | 22.36 | 22.36 | 21.69 | 21.70 | 254,828 | -0.87(-3.85%) |
Apr 24, 2019 | 22.75 | 22.78 | 22.48 | 22.57 | 323,023 | -0.18(-0.79%) |
Apr 23, 2019 | 22.35 | 22.85 | 22.14 | 22.75 | 297,920 | +0.37(+1.65%) |
Apr 22, 2019 | 22.54 | 22.62 | 22.23 | 22.38 | 240,888 | -0.16(-0.71%) |
Apr 18, 2019 | 22.43 | 22.90 | 22.36 | 22.54 | 295,300 | +0.06(+0.27%) |
Apr 17, 2019 | 22.09 | 22.78 | 22.04 | 22.48 | 581,341 | +0.54(+2.46%) |
Apr 16, 2019 | 21.91 | 22.00 | 21.61 | 21.94 | 379,384 | +0.12(+0.55%) |
Apr 15, 2019 | 22.10 | 22.21 | 21.74 | 21.82 | 263,145 | -0.23(-1.04%) |
Apr 12, 2019 | 22.08 | 22.48 | 21.86 | 22.05 | 249,500 | +0.17(+0.78%) |
Apr 11, 2019 | 21.95 | 22.06 | 21.71 | 21.88 | 306,632 | -0.05(-0.23%) |
Apr 10, 2019 | 21.65 | 22.15 | 21.52 | 21.93 | 456,281 | +0.37(+1.72%) |
Apr 09, 2019 | 21.75 | 21.93 | 21.48 | 21.56 | 309,687 | -0.33(-1.51%) |
Apr 08, 2019 | 22.00 | 22.13 | 21.70 | 21.89 | 333,596 | -0.20(-0.91%) |
Apr 05, 2019 | 21.54 | 22.11 | 21.52 | 22.09 | 760,800 | +0.69(+3.22%) |
Apr 04, 2019 | 21.16 | 21.66 | 20.92 | 21.40 | 312,646 | +0.28(+1.33%) |
Apr 03, 2019 | 20.90 | 21.38 | 20.75 | 21.12 | 454,445 | +0.49(+2.38%) |
Apr 02, 2019 | 20.70 | 20.92 | 20.47 | 20.63 | 443,219 | +0.00(+0.00%) |
Apr 01, 2019 | 20.40 | 20.82 | 20.40 | 20.63 | 754,578 | +0.47(+2.33%) |
Mar 29, 2019 | 20.46 | 20.65 | 19.98 | 20.16 | 482,300 | -0.05(-0.25%) |
Mar 28, 2019 | 19.77 | 20.23 | 19.75 | 20.21 | 315,085 | +0.48(+2.43%) |
Mar 27, 2019 | 19.75 | 19.97 | 19.40 | 19.73 | 485,694 | -0.06(-0.30%) |
Mar 26, 2019 | 20.24 | 20.34 | 19.68 | 19.79 | 614,505 | -0.20(-1.00%) |
Mar 25, 2019 | 20.03 | 20.45 | 19.71 | 19.99 | 681,681 | -0.02(-0.10%) |
Mar 22, 2019 | 21.71 | 21.79 | 19.92 | 20.01 | 1,319,300 | -1.96(-8.92%) |
Mar 21, 2019 | 21.77 | 22.31 | 21.74 | 21.97 | 365,319 | +0.09(+0.41%) |
Mar 20, 2019 | 21.90 | 22.28 | 21.53 | 21.88 | 519,601 | -0.14(-0.64%) |
Mar 19, 2019 | 22.53 | 22.63 | 21.94 | 22.02 | 320,800 | -0.31(-1.39%) |
Mar 18, 2019 | 21.72 | 22.36 | 21.68 | 22.33 | 459,436 | +0.56(+2.57%) |
Mar 15, 2019 | 21.78 | 21.96 | 21.48 | 21.77 | 1,163,000 | +0.02(+0.09%) |
Mar 14, 2019 | 21.89 | 22.02 | 21.71 | 21.75 | 559,118 | -0.20(-0.91%) |
Mar 13, 2019 | 22.12 | 22.26 | 21.78 | 21.95 | 809,599 | -0.11(-0.50%) |
Mar 12, 2019 | 22.26 | 22.44 | 21.95 | 22.06 | 549,399 | -0.23(-1.03%) |
Mar 11, 2019 | 22.03 | 22.38 | 21.86 | 22.29 | 428,416 | +0.18(+0.81%) |
Mar 08, 2019 | 21.76 | 22.30 | 21.65 | 22.11 | 400,700 | -0.09(-0.41%) |
Mar 07, 2019 | 22.60 | 22.62 | 22.03 | 22.20 | 546,975 | -0.31(-1.38%) |
Mar 06, 2019 | 22.62 | 23.06 | 22.50 | 22.51 | 651,468 | -0.19(-0.84%) |
Mar 05, 2019 | 22.76 | 23.17 | 22.61 | 22.70 | 779,391 | -0.12(-0.53%) |
Mar 04, 2019 | 22.71 | 22.93 | 22.38 | 22.82 | 636,404 | +0.11(+0.48%) |