Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.05 | 24.00 | 22.90 | 23.24 | 25,500 | +0.02(+0.09%) |
May 30, 2019 | 23.40 | 24.00 | 23.04 | 23.22 | 44,919 | -0.32(-1.36%) |
May 29, 2019 | 23.46 | 23.81 | 22.88 | 23.54 | 34,416 | +0.04(+0.17%) |
May 28, 2019 | 24.42 | 24.63 | 23.19 | 23.50 | 35,473 | -0.90(-3.69%) |
May 24, 2019 | 24.38 | 24.64 | 24.12 | 24.40 | 12,000 | +0.15(+0.62%) |
May 23, 2019 | 24.67 | 24.95 | 24.01 | 24.25 | 20,495 | -0.54(-2.18%) |
May 22, 2019 | 25.22 | 25.22 | 24.55 | 24.79 | 13,961 | -0.44(-1.74%) |
May 21, 2019 | 25.46 | 26.11 | 25.12 | 25.23 | 20,849 | -0.30(-1.18%) |
May 20, 2019 | 25.14 | 25.54 | 24.80 | 25.53 | 27,710 | +0.42(+1.67%) |
May 17, 2019 | 25.53 | 25.62 | 25.10 | 25.11 | 28,000 | -0.72(-2.79%) |
May 16, 2019 | 25.89 | 26.23 | 25.50 | 25.83 | 27,124 | -0.06(-0.23%) |
May 15, 2019 | 25.32 | 26.12 | 25.17 | 25.89 | 22,983 | +0.57(+2.25%) |
May 14, 2019 | 26.30 | 26.30 | 24.76 | 25.32 | 54,101 | -0.97(-3.69%) |
May 13, 2019 | 25.59 | 26.48 | 25.17 | 26.29 | 48,387 | +0.49(+1.90%) |
May 10, 2019 | 24.92 | 26.20 | 23.99 | 25.80 | 46,800 | +0.82(+3.28%) |
May 09, 2019 | 24.69 | 25.22 | 23.86 | 24.98 | 39,817 | +1.16(+4.87%) |
May 08, 2019 | 23.93 | 24.26 | 23.67 | 23.82 | 28,703 | -0.15(-0.63%) |
May 07, 2019 | 24.17 | 24.28 | 23.64 | 23.97 | 21,348 | -0.21(-0.87%) |
May 06, 2019 | 23.87 | 24.44 | 23.87 | 24.18 | 50,579 | -0.13(-0.53%) |
May 03, 2019 | 23.55 | 24.45 | 23.51 | 24.31 | 33,300 | +0.80(+3.40%) |
May 02, 2019 | 23.55 | 23.60 | 23.30 | 23.51 | 42,528 | +0.00(+0.00%) |
May 01, 2019 | 24.00 | 24.46 | 23.50 | 23.51 | 27,726 | -0.46(-1.92%) |
Apr 30, 2019 | 23.95 | 24.34 | 23.47 | 23.97 | 27,246 | +0.01(+0.04%) |
Apr 29, 2019 | 24.05 | 24.15 | 23.56 | 23.96 | 25,324 | +0.02(+0.08%) |
Apr 26, 2019 | 24.33 | 24.51 | 23.77 | 23.94 | 23,400 | -0.52(-2.13%) |
Apr 25, 2019 | 24.58 | 24.65 | 24.10 | 24.46 | 54,850 | -0.11(-0.45%) |
Apr 24, 2019 | 24.70 | 24.99 | 24.44 | 24.57 | 28,027 | -0.06(-0.24%) |
Apr 23, 2019 | 25.40 | 25.51 | 24.41 | 24.63 | 51,694 | -0.80(-3.15%) |
Apr 22, 2019 | 25.63 | 25.64 | 25.15 | 25.43 | 31,289 | -0.28(-1.09%) |
Apr 18, 2019 | 25.50 | 26.05 | 25.33 | 25.71 | 62,600 | +0.08(+0.31%) |
Apr 17, 2019 | 25.82 | 25.90 | 25.17 | 25.63 | 28,471 | -0.20(-0.77%) |
Apr 16, 2019 | 25.46 | 25.97 | 25.46 | 25.83 | 50,330 | +0.45(+1.77%) |
Apr 15, 2019 | 26.00 | 26.00 | 25.30 | 25.38 | 25,131 | -0.58(-2.23%) |
Apr 12, 2019 | 26.22 | 26.22 | 25.61 | 25.96 | 29,300 | -0.25(-0.95%) |
Apr 11, 2019 | 26.18 | 26.30 | 25.88 | 26.21 | 19,144 | +0.01(+0.04%) |
Apr 10, 2019 | 25.55 | 26.32 | 25.55 | 26.20 | 58,532 | +0.64(+2.50%) |
Apr 09, 2019 | 25.88 | 25.88 | 25.33 | 25.56 | 28,314 | -0.44(-1.69%) |
Apr 08, 2019 | 25.67 | 26.05 | 25.61 | 26.00 | 59,768 | +0.35(+1.36%) |
Apr 05, 2019 | 24.99 | 25.93 | 24.99 | 25.65 | 42,000 | +0.64(+2.56%) |
Apr 04, 2019 | 24.58 | 25.68 | 24.33 | 25.01 | 63,555 | +0.44(+1.79%) |
Apr 03, 2019 | 24.61 | 24.93 | 24.42 | 24.57 | 72,403 | -0.09(-0.36%) |
Apr 02, 2019 | 24.69 | 24.91 | 24.26 | 24.66 | 66,653 | -0.05(-0.20%) |
Apr 01, 2019 | 24.12 | 24.99 | 23.81 | 24.71 | 101,539 | +0.71(+2.96%) |
Mar 29, 2019 | 24.45 | 24.53 | 23.85 | 24.00 | 123,300 | -0.35(-1.44%) |
Mar 28, 2019 | 24.20 | 24.65 | 23.89 | 24.35 | 143,398 | +0.32(+1.33%) |
Mar 27, 2019 | 23.64 | 24.18 | 23.28 | 24.03 | 93,054 | +0.47(+1.99%) |
Mar 26, 2019 | 23.73 | 23.73 | 22.97 | 23.56 | 72,818 | -0.03(-0.13%) |
Mar 25, 2019 | 24.03 | 24.03 | 23.26 | 23.59 | 70,219 | -0.19(-0.80%) |
Mar 22, 2019 | 24.80 | 24.80 | 23.53 | 23.78 | 32,700 | -0.97(-3.92%) |
Mar 21, 2019 | 24.48 | 24.91 | 24.30 | 24.75 | 50,717 | +0.23(+0.94%) |
Mar 20, 2019 | 24.82 | 24.85 | 24.07 | 24.52 | 29,831 | -0.29(-1.17%) |
Mar 19, 2019 | 24.87 | 25.04 | 24.46 | 24.81 | 48,184 | -0.04(-0.16%) |
Mar 18, 2019 | 24.74 | 25.40 | 24.31 | 24.85 | 73,211 | +0.12(+0.49%) |
Mar 15, 2019 | 24.68 | 25.43 | 24.61 | 24.73 | 142,900 | +0.15(+0.61%) |
Mar 14, 2019 | 24.60 | 24.76 | 23.89 | 24.58 | 76,425 | +0.00(+0.00%) |
Mar 13, 2019 | 24.43 | 24.85 | 24.19 | 24.58 | 36,130 | +0.18(+0.74%) |
Mar 12, 2019 | 24.28 | 25.00 | 24.28 | 24.40 | 17,900 | +0.16(+0.66%) |
Mar 11, 2019 | 24.00 | 24.43 | 23.82 | 24.24 | 43,511 | +0.28(+1.17%) |
Mar 08, 2019 | 23.78 | 24.11 | 23.38 | 23.96 | 38,100 | +0.19(+0.80%) |
Mar 07, 2019 | 23.36 | 23.86 | 22.98 | 23.77 | 44,499 | +0.42(+1.80%) |
Mar 06, 2019 | 23.69 | 23.69 | 22.86 | 23.35 | 35,315 | -0.35(-1.48%) |
Mar 05, 2019 | 23.99 | 24.40 | 23.09 | 23.70 | 24,065 | -0.25(-1.04%) |
Mar 04, 2019 | 24.08 | 24.39 | 23.94 | 23.95 | 17,899 | -0.09(-0.37%) |