Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.39 | 21.48 | 20.72 | 20.82 | 261,717 | -0.95(-4.37%) |
May 30, 2019 | 21.88 | 22.30 | 21.61 | 21.77 | 293,829 | -0.03(-0.12%) |
May 29, 2019 | 21.62 | 21.96 | 21.30 | 21.79 | 164,618 | +0.09(+0.39%) |
May 28, 2019 | 22.29 | 22.43 | 21.58 | 21.71 | 282,672 | -0.56(-2.50%) |
May 24, 2019 | 22.37 | 22.47 | 21.97 | 22.26 | 127,180 | +0.11(+0.48%) |
May 23, 2019 | 22.60 | 22.77 | 21.91 | 22.16 | 305,831 | -0.80(-3.47%) |
May 22, 2019 | 23.89 | 23.99 | 22.92 | 22.95 | 202,935 | -1.12(-4.65%) |
May 21, 2019 | 23.86 | 24.18 | 23.78 | 24.07 | 108,450 | +0.36(+1.50%) |
May 20, 2019 | 23.74 | 24.08 | 23.47 | 23.71 | 160,216 | -0.34(-1.41%) |
May 17, 2019 | 23.85 | 24.43 | 23.77 | 24.05 | 226,612 | -0.09(-0.39%) |
May 16, 2019 | 24.18 | 24.60 | 24.08 | 24.15 | 178,508 | +0.08(+0.32%) |
May 15, 2019 | 23.48 | 24.21 | 23.30 | 24.07 | 178,026 | +0.30(+1.28%) |
May 14, 2019 | 23.54 | 23.95 | 23.31 | 23.77 | 286,231 | +0.33(+1.41%) |
May 13, 2019 | 23.96 | 24.15 | 23.13 | 23.44 | 252,525 | -1.30(-5.27%) |
May 10, 2019 | 24.83 | 25.10 | 24.10 | 24.74 | 143,403 | -0.28(-1.12%) |
May 09, 2019 | 24.63 | 25.16 | 24.06 | 25.02 | 224,578 | +0.24(+0.96%) |
May 08, 2019 | 24.45 | 24.93 | 24.01 | 24.78 | 373,986 | +0.29(+1.18%) |
May 07, 2019 | 24.82 | 24.90 | 24.29 | 24.49 | 221,149 | -0.73(-2.89%) |
May 06, 2019 | 25.05 | 25.49 | 24.85 | 25.22 | 308,538 | -0.44(-1.72%) |
May 03, 2019 | 25.42 | 25.91 | 25.30 | 25.66 | 399,876 | +0.27(+1.07%) |
May 02, 2019 | 25.69 | 25.90 | 24.83 | 25.39 | 280,209 | -0.28(-1.09%) |
May 01, 2019 | 25.76 | 26.35 | 25.47 | 25.67 | 582,508 | -0.09(-0.36%) |
Apr 30, 2019 | 26.05 | 26.27 | 25.46 | 25.77 | 494,049 | -0.35(-1.33%) |
Apr 29, 2019 | 26.17 | 26.44 | 26.03 | 26.11 | 538,836 | -0.03(-0.10%) |
Apr 26, 2019 | 25.42 | 26.35 | 25.42 | 26.14 | 746,287 | +0.50(+1.95%) |
Apr 25, 2019 | 25.42 | 26.92 | 24.79 | 25.64 | 798,861 | +0.37(+1.48%) |
Apr 24, 2019 | 25.13 | 25.48 | 25.09 | 25.27 | 261,630 | +0.06(+0.24%) |
Apr 23, 2019 | 24.88 | 25.54 | 24.71 | 25.21 | 293,875 | +0.30(+1.19%) |
Apr 22, 2019 | 25.08 | 25.08 | 24.56 | 24.91 | 162,962 | -0.06(-0.24%) |
Apr 18, 2019 | 25.32 | 26.16 | 24.72 | 24.97 | 379,576 | +0.66(+2.72%) |
Apr 17, 2019 | 24.33 | 24.81 | 24.05 | 24.31 | 181,616 | +0.03(+0.14%) |
Apr 16, 2019 | 23.80 | 24.29 | 23.42 | 24.27 | 193,800 | +0.64(+2.72%) |
Apr 15, 2019 | 23.76 | 24.01 | 23.38 | 23.63 | 190,008 | -0.16(-0.68%) |
Apr 12, 2019 | 23.73 | 23.96 | 23.38 | 23.79 | 169,369 | +0.38(+1.63%) |
Apr 11, 2019 | 22.79 | 23.49 | 22.49 | 23.41 | 214,284 | +0.75(+3.33%) |
Apr 10, 2019 | 22.02 | 22.69 | 21.98 | 22.66 | 153,400 | +0.64(+2.89%) |
Apr 09, 2019 | 22.55 | 22.55 | 21.94 | 22.02 | 219,450 | -0.65(-2.88%) |
Apr 08, 2019 | 22.52 | 22.73 | 22.27 | 22.67 | 169,582 | +0.04(+0.19%) |
Apr 05, 2019 | 22.60 | 22.80 | 22.49 | 22.63 | 287,396 | +0.06(+0.26%) |
Apr 04, 2019 | 22.26 | 22.72 | 22.24 | 22.57 | 140,780 | +0.36(+1.64%) |
Apr 03, 2019 | 21.98 | 22.34 | 21.81 | 22.21 | 179,035 | +0.54(+2.50%) |
Apr 02, 2019 | 22.20 | 22.38 | 21.55 | 21.66 | 133,625 | -0.61(-2.74%) |
Apr 01, 2019 | 21.60 | 22.38 | 21.41 | 22.27 | 251,008 | +1.00(+4.70%) |
Mar 29, 2019 | 21.53 | 22.00 | 21.14 | 21.27 | 263,555 | +0.30(+1.41%) |
Mar 28, 2019 | 21.19 | 21.42 | 20.71 | 20.98 | 129,398 | -0.11(-0.52%) |
Mar 27, 2019 | 21.04 | 21.26 | 20.61 | 21.09 | 206,550 | +0.00(+0.00%) |
Mar 26, 2019 | 21.26 | 21.45 | 20.70 | 21.09 | 119,202 | +0.06(+0.28%) |
Mar 25, 2019 | 20.67 | 21.38 | 20.56 | 21.03 | 193,587 | +0.29(+1.39%) |
Mar 22, 2019 | 21.86 | 22.01 | 20.72 | 20.74 | 253,640 | -1.35(-6.10%) |
Mar 21, 2019 | 21.68 | 22.40 | 21.47 | 22.09 | 128,796 | +0.30(+1.40%) |
Mar 20, 2019 | 22.08 | 22.08 | 21.16 | 21.78 | 275,006 | -0.36(-1.61%) |
Mar 19, 2019 | 22.66 | 22.95 | 21.99 | 22.14 | 317,337 | -0.31(-1.40%) |
Mar 18, 2019 | 21.76 | 22.54 | 21.63 | 22.45 | 289,613 | +0.75(+3.43%) |
Mar 15, 2019 | 21.96 | 22.23 | 21.35 | 21.71 | 390,434 | -0.25(-1.12%) |
Mar 14, 2019 | 22.80 | 22.95 | 21.95 | 21.95 | 248,860 | -0.94(-4.11%) |
Mar 13, 2019 | 23.19 | 23.38 | 22.88 | 22.89 | 166,746 | -0.08(-0.37%) |
Mar 12, 2019 | 23.25 | 23.50 | 22.68 | 22.98 | 212,830 | -0.22(-0.95%) |
Mar 11, 2019 | 22.94 | 23.37 | 22.81 | 23.20 | 203,526 | +0.22(+0.96%) |
Mar 08, 2019 | 22.77 | 23.23 | 22.66 | 22.98 | 196,987 | -0.13(-0.55%) |
Mar 07, 2019 | 23.33 | 23.41 | 22.69 | 23.10 | 174,347 | -0.28(-1.20%) |
Mar 06, 2019 | 24.08 | 24.08 | 23.33 | 23.38 | 180,702 | -0.57(-2.37%) |
Mar 05, 2019 | 24.29 | 24.29 | 23.65 | 23.95 | 178,569 | -0.39(-1.60%) |
Mar 04, 2019 | 24.71 | 25.05 | 23.98 | 24.34 | 191,140 | -0.25(-1.00%) |