Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.67 | 21.89 | 21.57 | 21.59 | 329,339 | -0.28(-1.29%) |
May 30, 2019 | 21.93 | 22.00 | 21.86 | 21.88 | 340,088 | -0.29(-1.30%) |
May 29, 2019 | 22.06 | 22.17 | 21.95 | 22.16 | 230,905 | -0.17(-0.77%) |
May 28, 2019 | 22.64 | 22.66 | 22.34 | 22.34 | 205,066 | -0.37(-1.65%) |
May 24, 2019 | 22.70 | 22.76 | 22.55 | 22.71 | 128,377 | +0.35(+1.55%) |
May 23, 2019 | 22.48 | 22.49 | 22.27 | 22.37 | 218,159 | -0.61(-2.64%) |
May 22, 2019 | 23.16 | 23.21 | 22.96 | 22.97 | 183,338 | -0.32(-1.39%) |
May 21, 2019 | 23.35 | 23.46 | 23.27 | 23.29 | 380,640 | +0.13(+0.56%) |
May 20, 2019 | 23.19 | 23.27 | 23.09 | 23.17 | 171,546 | +0.11(+0.49%) |
May 17, 2019 | 23.03 | 23.17 | 23.00 | 23.05 | 849,025 | +0.06(+0.24%) |
May 16, 2019 | 22.86 | 23.02 | 22.83 | 23.00 | 179,116 | +0.25(+1.11%) |
May 15, 2019 | 22.50 | 22.83 | 22.46 | 22.74 | 211,699 | -0.02(-0.09%) |
May 14, 2019 | 22.73 | 22.90 | 22.69 | 22.76 | 233,050 | +0.20(+0.90%) |
May 13, 2019 | 22.77 | 22.81 | 22.52 | 22.56 | 606,146 | -0.02(-0.09%) |
May 10, 2019 | 22.52 | 22.62 | 22.39 | 22.58 | 170,461 | -0.04(-0.15%) |
May 09, 2019 | 22.52 | 22.67 | 22.48 | 22.62 | 206,722 | -0.08(-0.37%) |
May 08, 2019 | 22.79 | 22.85 | 22.62 | 22.70 | 221,343 | -0.06(-0.28%) |
May 07, 2019 | 22.89 | 22.92 | 22.64 | 22.76 | 217,955 | -0.56(-2.40%) |
May 06, 2019 | 23.14 | 23.40 | 23.14 | 23.32 | 152,253 | -0.18(-0.77%) |
May 03, 2019 | 23.67 | 23.68 | 23.50 | 23.51 | 212,863 | +0.12(+0.51%) |
May 02, 2019 | 23.69 | 23.70 | 23.32 | 23.39 | 273,861 | -0.10(-0.42%) |
May 01, 2019 | 23.84 | 23.88 | 23.49 | 23.49 | 101,740 | -0.28(-1.18%) |
Apr 30, 2019 | 23.82 | 23.87 | 23.74 | 23.77 | 176,429 | +0.11(+0.44%) |
Apr 29, 2019 | 23.61 | 23.75 | 23.51 | 23.66 | 151,165 | -0.29(-1.20%) |
Apr 26, 2019 | 24.05 | 24.09 | 23.86 | 23.95 | 202,726 | -0.18(-0.73%) |
Apr 25, 2019 | 24.10 | 24.26 | 24.08 | 24.12 | 196,081 | +0.01(+0.06%) |
Apr 24, 2019 | 24.44 | 24.44 | 24.08 | 24.11 | 500,162 | -0.66(-2.66%) |
Apr 23, 2019 | 24.79 | 24.89 | 24.73 | 24.77 | 219,416 | +0.11(+0.43%) |
Apr 22, 2019 | 24.42 | 24.77 | 24.42 | 24.66 | 163,079 | +0.35(+1.44%) |
Apr 18, 2019 | 24.30 | 24.35 | 24.20 | 24.31 | 154,186 | -0.11(-0.46%) |
Apr 17, 2019 | 24.49 | 24.53 | 24.39 | 24.42 | 148,684 | +0.06(+0.23%) |
Apr 16, 2019 | 24.42 | 24.42 | 24.29 | 24.37 | 290,060 | -0.35(-1.42%) |
Apr 15, 2019 | 24.72 | 24.79 | 24.64 | 24.72 | 210,520 | -0.21(-0.84%) |
Apr 12, 2019 | 25.22 | 25.22 | 24.89 | 24.93 | 189,592 | -0.11(-0.45%) |
Apr 11, 2019 | 25.15 | 25.17 | 24.97 | 25.04 | 157,651 | -0.15(-0.58%) |
Apr 10, 2019 | 25.03 | 25.26 | 24.99 | 25.19 | 272,594 | +0.22(+0.87%) |
Apr 09, 2019 | 25.02 | 25.08 | 24.90 | 24.97 | 859,482 | +0.08(+0.34%) |
Apr 08, 2019 | 24.97 | 25.06 | 24.84 | 24.89 | 527,411 | -0.11(-0.45%) |
Apr 05, 2019 | 24.87 | 25.02 | 24.84 | 25.00 | 207,580 | +0.22(+0.90%) |
Apr 04, 2019 | 24.77 | 24.82 | 24.68 | 24.77 | 102,536 | -0.18(-0.70%) |
Apr 03, 2019 | 24.99 | 25.07 | 24.90 | 24.95 | 150,566 | +0.14(+0.56%) |
Apr 02, 2019 | 24.85 | 24.91 | 24.75 | 24.81 | 156,715 | -0.10(-0.39%) |
Apr 01, 2019 | 24.79 | 24.96 | 24.76 | 24.91 | 103,063 | +0.22(+0.91%) |
Mar 29, 2019 | 24.68 | 24.75 | 24.58 | 24.68 | 151,902 | +0.19(+0.77%) |
Mar 28, 2019 | 24.35 | 24.50 | 24.35 | 24.49 | 381,577 | -0.08(-0.34%) |
Mar 27, 2019 | 24.64 | 24.68 | 24.41 | 24.58 | 98,288 | -0.12(-0.48%) |
Mar 26, 2019 | 24.70 | 24.80 | 24.61 | 24.70 | 151,786 | +0.01(+0.03%) |
Mar 25, 2019 | 24.73 | 24.80 | 24.63 | 24.69 | 206,403 | -0.13(-0.54%) |
Mar 22, 2019 | 24.96 | 25.02 | 24.70 | 24.82 | 310,229 | -0.43(-1.72%) |
Mar 21, 2019 | 25.29 | 25.35 | 25.15 | 25.26 | 80,966 | -0.08(-0.30%) |
Mar 20, 2019 | 25.16 | 25.45 | 25.02 | 25.34 | 155,090 | +0.16(+0.64%) |
Mar 19, 2019 | 25.24 | 25.30 | 25.06 | 25.17 | 172,924 | +0.09(+0.36%) |
Mar 18, 2019 | 24.88 | 25.11 | 24.87 | 25.08 | 196,796 | +0.37(+1.50%) |
Mar 15, 2019 | 24.71 | 24.79 | 24.65 | 24.71 | 516,096 | +0.15(+0.60%) |
Mar 14, 2019 | 24.68 | 24.76 | 24.54 | 24.56 | 156,649 | -0.08(-0.34%) |
Mar 13, 2019 | 24.31 | 24.67 | 24.30 | 24.65 | 473,705 | +0.74(+3.11%) |
Mar 12, 2019 | 23.83 | 23.98 | 23.82 | 23.91 | 236,029 | +0.06(+0.26%) |
Mar 11, 2019 | 23.70 | 23.85 | 23.70 | 23.84 | 131,761 | +0.22(+0.95%) |
Mar 08, 2019 | 23.59 | 23.67 | 23.49 | 23.62 | 331,786 | -0.25(-1.06%) |
Mar 07, 2019 | 24.20 | 24.25 | 23.85 | 23.87 | 243,100 | -0.32(-1.30%) |
Mar 06, 2019 | 24.24 | 24.24 | 24.13 | 24.19 | 121,125 | +0.06(+0.26%) |
Mar 05, 2019 | 24.12 | 24.17 | 24.03 | 24.12 | 100,776 | +0.11(+0.47%) |
Mar 04, 2019 | 24.04 | 24.11 | 23.92 | 24.01 | 405,215 | -0.08(-0.32%) |