Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.40 | 22.97 | 22.05 | 22.06 | 11,357 | -0.70(-3.07%) |
May 30, 2019 | 22.54 | 22.75 | 22.54 | 22.75 | 1,293 | +0.28(+1.25%) |
May 29, 2019 | 23.04 | 23.15 | 22.33 | 22.47 | 5,111 | -0.65(-2.82%) |
May 28, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 1,606 | -0.05(-0.20%) |
May 24, 2019 | 22.81 | 23.17 | 22.79 | 23.17 | 4,300 | +0.85(+3.82%) |
May 23, 2019 | 22.91 | 23.28 | 22.32 | 22.32 | 8,416 | -0.78(-3.38%) |
May 22, 2019 | 23.58 | 23.58 | 22.73 | 23.10 | 10,973 | -0.53(-2.23%) |
May 21, 2019 | 23.91 | 23.91 | 23.62 | 23.62 | 1,902 | -0.21(-0.87%) |
May 20, 2019 | 23.61 | 23.83 | 23.12 | 23.83 | 6,857 | +0.16(+0.69%) |
May 17, 2019 | 23.51 | 23.83 | 23.23 | 23.67 | 2,425 | +0.05(+0.23%) |
May 16, 2019 | 23.91 | 23.91 | 23.50 | 23.62 | 4,854 | -0.38(-1.59%) |
May 15, 2019 | 23.17 | 24.00 | 22.49 | 24.00 | 18,034 | +0.80(+3.44%) |
May 14, 2019 | 23.67 | 24.11 | 23.03 | 23.20 | 7,436 | -0.54(-2.29%) |
May 13, 2019 | 23.80 | 23.93 | 22.38 | 23.74 | 8,741 | -0.53(-2.20%) |
May 10, 2019 | 23.83 | 24.28 | 23.50 | 24.28 | 8,747 | +0.74(+3.15%) |
May 09, 2019 | 23.81 | 24.24 | 23.41 | 23.54 | 7,927 | -0.33(-1.36%) |
May 08, 2019 | 24.16 | 24.35 | 23.80 | 23.86 | 12,476 | -0.25(-1.05%) |
May 07, 2019 | 23.85 | 24.28 | 23.77 | 24.11 | 8,701 | +0.23(+0.95%) |
May 06, 2019 | 24.56 | 24.56 | 23.87 | 23.89 | 10,153 | -0.93(-3.75%) |
May 03, 2019 | 24.35 | 24.82 | 23.61 | 24.82 | 28,678 | +1.18(+5.01%) |
May 02, 2019 | 23.92 | 24.63 | 23.63 | 23.63 | 6,322 | +0.02(+0.08%) |
May 01, 2019 | 25.57 | 25.57 | 23.60 | 23.62 | 14,353 | -2.27(-8.76%) |
Apr 30, 2019 | 25.88 | 25.88 | 25.68 | 25.88 | 5,631 | +0.22(+0.84%) |
Apr 29, 2019 | 25.56 | 25.91 | 25.42 | 25.67 | 4,784 | -0.12(-0.46%) |
Apr 26, 2019 | 25.67 | 25.78 | 25.55 | 25.78 | 3,543 | +0.18(+0.71%) |
Apr 25, 2019 | 26.01 | 26.01 | 25.60 | 25.60 | 5,383 | -0.42(-1.60%) |
Apr 24, 2019 | 26.24 | 26.24 | 25.99 | 26.02 | 4,255 | -0.22(-0.83%) |
Apr 23, 2019 | 26.00 | 26.24 | 26.00 | 26.24 | 4,370 | +0.23(+0.90%) |
Apr 22, 2019 | 25.83 | 26.15 | 25.83 | 26.00 | 4,460 | -0.23(-0.86%) |
Apr 18, 2019 | 25.55 | 26.23 | 25.55 | 26.23 | 4,650 | +0.68(+2.65%) |
Apr 17, 2019 | 25.56 | 25.64 | 25.41 | 25.55 | 3,357 | +0.23(+0.93%) |
Apr 16, 2019 | 24.67 | 25.43 | 24.67 | 25.31 | 3,315 | +0.38(+1.52%) |
Apr 15, 2019 | 24.95 | 25.49 | 24.81 | 24.93 | 5,133 | +0.21(+0.84%) |
Apr 12, 2019 | 26.11 | 26.11 | 24.30 | 24.73 | 16,719 | -0.29(-1.16%) |
Apr 11, 2019 | 25.33 | 25.54 | 24.49 | 25.02 | 8,385 | -0.31(-1.21%) |
Apr 10, 2019 | 25.68 | 25.90 | 25.32 | 25.32 | 19,981 | -0.61(-2.37%) |
Apr 09, 2019 | 26.01 | 26.08 | 25.93 | 25.94 | 2,232 | -0.07(-0.28%) |
Apr 08, 2019 | 25.86 | 26.09 | 25.52 | 26.01 | 18,879 | +0.21(+0.81%) |
Apr 05, 2019 | 25.92 | 26.01 | 25.63 | 25.80 | 7,086 | -0.01(-0.04%) |
Apr 04, 2019 | 26.05 | 26.05 | 25.39 | 25.81 | 37,545 | -0.18(-0.69%) |
Apr 03, 2019 | 25.97 | 26.24 | 25.43 | 25.99 | 3,461 | +0.04(+0.14%) |
Apr 02, 2019 | 25.93 | 26.02 | 25.13 | 25.96 | 6,122 | +0.22(+0.84%) |
Apr 01, 2019 | 25.32 | 25.82 | 25.32 | 25.74 | 4,350 | +0.89(+3.56%) |
Mar 29, 2019 | 25.49 | 25.72 | 24.85 | 24.85 | 10,076 | -0.49(-1.92%) |
Mar 28, 2019 | 25.04 | 25.44 | 24.61 | 25.34 | 4,137 | +0.51(+2.04%) |
Mar 27, 2019 | 25.49 | 25.49 | 24.34 | 24.84 | 8,430 | -0.65(-2.55%) |
Mar 26, 2019 | 25.33 | 25.87 | 25.01 | 25.49 | 9,637 | +0.30(+1.18%) |
Mar 25, 2019 | 25.08 | 26.03 | 24.96 | 25.19 | 5,151 | +0.31(+1.23%) |
Mar 22, 2019 | 25.70 | 26.22 | 24.84 | 24.88 | 25,688 | -0.77(-2.99%) |
Mar 21, 2019 | 25.68 | 25.68 | 24.85 | 25.65 | 11,124 | -0.08(-0.32%) |
Mar 20, 2019 | 25.97 | 26.59 | 24.93 | 25.73 | 5,839 | -0.33(-1.25%) |
Mar 19, 2019 | 25.65 | 26.10 | 25.65 | 26.05 | 2,750 | +0.32(+1.23%) |
Mar 18, 2019 | 26.19 | 26.43 | 25.16 | 25.74 | 2,431 | -0.60(-2.26%) |
Mar 15, 2019 | 25.10 | 26.33 | 25.10 | 26.33 | 23,585 | +1.31(+5.23%) |
Mar 14, 2019 | 24.76 | 25.04 | 24.48 | 25.03 | 6,336 | +0.43(+1.76%) |
Mar 13, 2019 | 24.76 | 25.14 | 24.59 | 24.59 | 5,654 | +0.02(+0.07%) |
Mar 12, 2019 | 25.79 | 25.79 | 23.81 | 24.57 | 16,768 | -0.71(-2.82%) |
Mar 11, 2019 | 25.97 | 26.02 | 24.97 | 25.29 | 17,922 | -0.69(-2.64%) |
Mar 08, 2019 | 25.74 | 26.28 | 25.74 | 25.97 | 5,647 | +0.23(+0.88%) |
Mar 07, 2019 | 25.85 | 26.33 | 25.68 | 25.75 | 3,828 | -0.53(-2.03%) |
Mar 06, 2019 | 26.43 | 27.08 | 26.28 | 26.28 | 2,468 | -0.30(-1.12%) |
Mar 05, 2019 | 26.38 | 26.84 | 26.37 | 26.58 | 2,534 | +0.17(+0.65%) |
Mar 04, 2019 | 26.63 | 26.69 | 26.41 | 26.41 | 1,525 | +0.01(+0.03%) |