Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.93 | 22.09 | 21.82 | 21.86 | 272,977 | -0.48(-2.16%) |
May 30, 2019 | 22.63 | 22.75 | 22.33 | 22.34 | 440,369 | +0.07(+0.32%) |
May 29, 2019 | 21.70 | 22.31 | 21.64 | 22.27 | 565,032 | +0.42(+1.93%) |
May 28, 2019 | 22.43 | 22.51 | 21.85 | 21.85 | 455,112 | +0.00(+0.00%) |
May 24, 2019 | 21.87 | 21.92 | 21.60 | 21.85 | 229,246 | +0.17(+0.77%) |
May 23, 2019 | 21.73 | 21.78 | 21.24 | 21.68 | 654,759 | -0.83(-3.70%) |
May 22, 2019 | 23.39 | 23.47 | 22.45 | 22.51 | 780,955 | -3.95(-14.93%) |
May 21, 2019 | 26.40 | 26.47 | 26.25 | 26.47 | 304,623 | +0.04(+0.13%) |
May 20, 2019 | 26.47 | 26.64 | 26.40 | 26.43 | 256,864 | +0.39(+1.48%) |
May 17, 2019 | 26.15 | 26.35 | 25.99 | 26.04 | 397,793 | -0.71(-2.66%) |
May 16, 2019 | 26.78 | 26.93 | 26.68 | 26.76 | 294,739 | -0.14(-0.52%) |
May 15, 2019 | 26.22 | 27.01 | 26.18 | 26.90 | 321,309 | -0.35(-1.29%) |
May 14, 2019 | 27.48 | 27.55 | 27.23 | 27.25 | 285,129 | +0.07(+0.26%) |
May 13, 2019 | 27.18 | 27.34 | 27.05 | 27.18 | 259,630 | -0.29(-1.06%) |
May 10, 2019 | 27.28 | 27.62 | 27.12 | 27.47 | 206,128 | +0.43(+1.59%) |
May 09, 2019 | 26.69 | 27.11 | 26.56 | 27.04 | 155,592 | -0.33(-1.22%) |
May 08, 2019 | 27.39 | 27.59 | 27.26 | 27.37 | 96,269 | +0.02(+0.06%) |
May 07, 2019 | 27.50 | 27.51 | 27.12 | 27.35 | 119,916 | -0.26(-0.95%) |
May 06, 2019 | 27.28 | 27.64 | 27.28 | 27.62 | 87,031 | -0.48(-1.72%) |
May 03, 2019 | 27.64 | 28.26 | 27.64 | 28.10 | 104,772 | +0.41(+1.49%) |
May 02, 2019 | 27.95 | 28.05 | 27.41 | 27.69 | 242,076 | -0.63(-2.23%) |
May 01, 2019 | 28.99 | 29.02 | 28.27 | 28.32 | 106,113 | -0.66(-2.27%) |
Apr 30, 2019 | 29.03 | 29.12 | 28.90 | 28.98 | 98,706 | -0.14(-0.48%) |
Apr 29, 2019 | 29.09 | 29.26 | 29.01 | 29.12 | 115,521 | -0.12(-0.42%) |
Apr 26, 2019 | 29.11 | 29.27 | 28.94 | 29.24 | 104,544 | +0.00(+0.00%) |
Apr 25, 2019 | 29.38 | 29.38 | 29.09 | 29.24 | 211,511 | +0.05(+0.18%) |
Apr 24, 2019 | 29.27 | 29.27 | 28.92 | 29.19 | 258,578 | -0.52(-1.74%) |
Apr 23, 2019 | 29.79 | 29.88 | 29.65 | 29.71 | 198,106 | +0.34(+1.17%) |
Apr 22, 2019 | 29.17 | 29.47 | 29.17 | 29.36 | 82,163 | +0.20(+0.69%) |
Apr 18, 2019 | 29.04 | 29.26 | 28.99 | 29.16 | 200,092 | -0.61(-2.06%) |
Apr 17, 2019 | 29.64 | 29.79 | 29.55 | 29.78 | 243,924 | +0.13(+0.44%) |
Apr 16, 2019 | 29.21 | 29.69 | 29.16 | 29.64 | 243,964 | +0.78(+2.71%) |
Apr 15, 2019 | 29.01 | 29.12 | 28.79 | 28.86 | 271,681 | -0.32(-1.11%) |
Apr 12, 2019 | 29.49 | 29.53 | 29.15 | 29.19 | 305,320 | +0.39(+1.34%) |
Apr 11, 2019 | 29.01 | 29.09 | 28.66 | 28.80 | 168,746 | -0.43(-1.47%) |
Apr 10, 2019 | 29.45 | 29.49 | 29.20 | 29.23 | 283,675 | +0.27(+0.94%) |
Apr 09, 2019 | 29.21 | 29.26 | 28.87 | 28.96 | 257,296 | -0.14(-0.48%) |
Apr 08, 2019 | 29.21 | 29.28 | 28.96 | 29.10 | 183,891 | +0.12(+0.42%) |
Apr 05, 2019 | 29.14 | 29.16 | 28.85 | 28.98 | 146,681 | +0.25(+0.86%) |
Apr 04, 2019 | 28.59 | 28.86 | 28.56 | 28.73 | 308,661 | +0.46(+1.61%) |
Apr 03, 2019 | 28.43 | 28.62 | 28.17 | 28.27 | 274,276 | +0.71(+2.58%) |
Apr 02, 2019 | 27.63 | 27.79 | 27.55 | 27.56 | 187,849 | -0.22(-0.79%) |
Apr 01, 2019 | 27.67 | 27.85 | 27.62 | 27.78 | 125,619 | +0.61(+2.26%) |
Mar 29, 2019 | 27.44 | 27.50 | 27.14 | 27.17 | 104,089 | +0.11(+0.42%) |
Mar 28, 2019 | 27.05 | 27.20 | 26.92 | 27.05 | 159,996 | +0.18(+0.69%) |
Mar 27, 2019 | 27.03 | 27.09 | 26.69 | 26.87 | 146,765 | -0.18(-0.68%) |
Mar 26, 2019 | 26.91 | 27.12 | 26.81 | 27.05 | 153,064 | +0.30(+1.12%) |
Mar 25, 2019 | 26.74 | 26.94 | 26.61 | 26.76 | 249,495 | -0.29(-1.07%) |
Mar 22, 2019 | 27.62 | 27.67 | 27.02 | 27.05 | 231,979 | -0.61(-2.19%) |
Mar 21, 2019 | 27.45 | 27.70 | 27.41 | 27.65 | 111,133 | -0.06(-0.22%) |
Mar 20, 2019 | 27.60 | 27.89 | 27.31 | 27.71 | 260,236 | +0.47(+1.74%) |
Mar 19, 2019 | 27.62 | 27.67 | 27.15 | 27.24 | 379,972 | +0.62(+2.34%) |
Mar 18, 2019 | 26.69 | 26.70 | 26.47 | 26.61 | 139,112 | +0.49(+1.88%) |
Mar 15, 2019 | 26.39 | 26.42 | 25.94 | 26.12 | 234,371 | -0.30(-1.13%) |
Mar 14, 2019 | 26.61 | 26.64 | 26.40 | 26.42 | 250,156 | +0.53(+2.03%) |
Mar 13, 2019 | 25.85 | 25.99 | 25.76 | 25.90 | 181,110 | +0.27(+1.05%) |
Mar 12, 2019 | 25.61 | 25.84 | 25.60 | 25.63 | 267,226 | -0.20(-0.77%) |
Mar 11, 2019 | 25.43 | 25.90 | 25.43 | 25.83 | 192,129 | +0.34(+1.33%) |
Mar 08, 2019 | 25.27 | 25.49 | 25.25 | 25.49 | 269,709 | -0.48(-1.87%) |
Mar 07, 2019 | 26.17 | 26.20 | 25.84 | 25.97 | 174,584 | -0.18(-0.70%) |
Mar 06, 2019 | 26.24 | 26.38 | 26.12 | 26.16 | 159,354 | -0.11(-0.43%) |
Mar 05, 2019 | 26.11 | 26.36 | 26.05 | 26.27 | 110,060 | +0.15(+0.56%) |
Mar 04, 2019 | 26.10 | 26.19 | 25.93 | 26.12 | 146,373 | -0.04(-0.17%) |