Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.73 | 25.96 | 24.01 | 25.57 | 93,100 | -0.43(-1.65%) |
May 30, 2019 | 26.10 | 26.53 | 25.73 | 26.00 | 55,135 | -0.02(-0.08%) |
May 29, 2019 | 26.45 | 26.71 | 25.50 | 26.02 | 98,940 | -0.52(-1.96%) |
May 28, 2019 | 26.31 | 27.88 | 26.01 | 26.54 | 154,007 | +0.53(+2.04%) |
May 24, 2019 | 25.84 | 26.37 | 25.05 | 26.01 | 34,100 | +0.30(+1.17%) |
May 23, 2019 | 25.55 | 25.78 | 25.07 | 25.71 | 86,237 | +0.26(+1.02%) |
May 22, 2019 | 24.96 | 25.65 | 23.81 | 25.45 | 89,354 | +0.44(+1.76%) |
May 21, 2019 | 25.52 | 27.04 | 24.24 | 25.01 | 241,670 | -0.15(-0.60%) |
May 20, 2019 | 24.10 | 26.24 | 23.83 | 25.16 | 173,358 | +0.86(+3.54%) |
May 17, 2019 | 23.25 | 24.46 | 23.11 | 24.30 | 92,300 | +0.83(+3.54%) |
May 16, 2019 | 23.74 | 23.90 | 23.28 | 23.47 | 52,889 | -0.25(-1.05%) |
May 15, 2019 | 23.83 | 24.12 | 23.62 | 23.72 | 42,032 | -0.07(-0.29%) |
May 14, 2019 | 23.73 | 24.71 | 23.63 | 23.79 | 117,651 | +0.53(+2.28%) |
May 13, 2019 | 23.77 | 24.18 | 23.01 | 23.26 | 51,255 | -0.90(-3.73%) |
May 10, 2019 | 24.05 | 24.22 | 23.88 | 24.16 | 27,100 | -0.03(-0.12%) |
May 09, 2019 | 24.39 | 24.42 | 23.80 | 24.19 | 28,968 | -0.21(-0.86%) |
May 08, 2019 | 24.56 | 24.80 | 24.33 | 24.40 | 35,541 | -0.12(-0.49%) |
May 07, 2019 | 24.52 | 24.60 | 24.41 | 24.52 | 24,534 | -0.22(-0.89%) |
May 06, 2019 | 23.85 | 24.89 | 23.85 | 24.74 | 41,202 | +0.43(+1.77%) |
May 03, 2019 | 24.22 | 24.48 | 24.11 | 24.31 | 26,100 | +0.27(+1.12%) |
May 02, 2019 | 23.54 | 24.10 | 23.39 | 24.04 | 45,101 | +0.32(+1.35%) |
May 01, 2019 | 24.11 | 24.43 | 23.58 | 23.72 | 41,944 | -0.42(-1.74%) |
Apr 30, 2019 | 24.64 | 24.64 | 24.00 | 24.14 | 54,095 | -0.48(-1.95%) |
Apr 29, 2019 | 24.50 | 24.81 | 24.07 | 24.62 | 27,305 | +0.11(+0.45%) |
Apr 26, 2019 | 23.62 | 24.73 | 23.24 | 24.51 | 35,300 | +0.89(+3.77%) |
Apr 25, 2019 | 24.28 | 24.28 | 23.21 | 23.62 | 27,962 | -0.75(-3.08%) |
Apr 24, 2019 | 24.78 | 24.87 | 24.16 | 24.37 | 26,816 | -0.33(-1.34%) |
Apr 23, 2019 | 24.62 | 24.98 | 23.97 | 24.70 | 48,867 | +0.04(+0.16%) |
Apr 22, 2019 | 23.48 | 25.02 | 23.28 | 24.66 | 88,714 | +0.97(+4.09%) |
Apr 18, 2019 | 23.89 | 24.15 | 23.07 | 23.69 | 48,500 | -0.32(-1.33%) |
Apr 17, 2019 | 23.82 | 24.61 | 23.49 | 24.01 | 87,401 | +0.12(+0.50%) |
Apr 16, 2019 | 24.00 | 24.59 | 23.80 | 23.89 | 31,967 | -0.11(-0.46%) |
Apr 15, 2019 | 24.47 | 24.68 | 23.84 | 24.00 | 13,969 | -0.39(-1.60%) |
Apr 12, 2019 | 24.42 | 24.74 | 23.98 | 24.39 | 33,800 | +0.19(+0.79%) |
Apr 11, 2019 | 24.63 | 24.63 | 23.87 | 24.20 | 22,705 | -0.27(-1.10%) |
Apr 10, 2019 | 24.84 | 24.98 | 24.29 | 24.47 | 42,863 | -0.29(-1.17%) |
Apr 09, 2019 | 24.44 | 24.95 | 24.20 | 24.76 | 55,969 | +0.33(+1.35%) |
Apr 08, 2019 | 24.05 | 24.66 | 23.18 | 24.43 | 59,470 | +0.39(+1.62%) |
Apr 05, 2019 | 23.39 | 24.13 | 23.33 | 24.04 | 65,100 | +0.91(+3.93%) |
Apr 04, 2019 | 22.50 | 23.64 | 22.30 | 23.13 | 51,394 | +0.54(+2.39%) |
Apr 03, 2019 | 22.60 | 23.15 | 22.27 | 22.59 | 45,369 | +0.08(+0.36%) |
Apr 02, 2019 | 22.53 | 22.86 | 22.16 | 22.51 | 65,138 | +0.02(+0.09%) |
Apr 01, 2019 | 24.02 | 24.02 | 22.15 | 22.49 | 109,594 | -1.53(-6.37%) |
Mar 29, 2019 | 22.58 | 24.03 | 22.30 | 24.02 | 138,400 | +1.43(+6.33%) |
Mar 28, 2019 | 22.33 | 22.62 | 21.77 | 22.59 | 63,733 | +0.28(+1.26%) |
Mar 27, 2019 | 21.71 | 22.63 | 21.42 | 22.31 | 72,856 | +0.42(+1.92%) |
Mar 26, 2019 | 22.47 | 22.52 | 21.25 | 21.89 | 46,224 | -0.49(-2.19%) |
Mar 25, 2019 | 22.39 | 22.72 | 21.93 | 22.38 | 28,626 | -0.07(-0.31%) |
Mar 22, 2019 | 23.00 | 23.00 | 22.37 | 22.45 | 52,500 | -0.72(-3.11%) |
Mar 21, 2019 | 22.62 | 23.22 | 22.45 | 23.17 | 49,099 | +0.55(+2.43%) |
Mar 20, 2019 | 22.06 | 23.10 | 21.93 | 22.62 | 104,265 | +0.50(+2.26%) |
Mar 19, 2019 | 22.28 | 22.91 | 21.73 | 22.12 | 85,005 | -0.19(-0.85%) |
Mar 18, 2019 | 22.00 | 22.77 | 21.73 | 22.31 | 64,081 | +0.31(+1.41%) |
Mar 15, 2019 | 21.91 | 22.30 | 21.57 | 22.00 | 196,100 | +0.10(+0.46%) |
Mar 14, 2019 | 21.79 | 22.29 | 21.56 | 21.90 | 53,685 | +0.22(+1.01%) |
Mar 13, 2019 | 22.07 | 22.50 | 21.60 | 21.68 | 63,944 | -0.29(-1.32%) |
Mar 12, 2019 | 22.26 | 22.42 | 21.56 | 21.97 | 58,456 | -0.30(-1.35%) |
Mar 11, 2019 | 22.18 | 22.71 | 21.94 | 22.27 | 71,686 | -0.10(-0.45%) |
Mar 08, 2019 | 21.86 | 22.50 | 21.80 | 22.37 | 63,100 | +0.38(+1.73%) |
Mar 07, 2019 | 22.20 | 22.48 | 21.48 | 21.99 | 55,832 | +0.07(+0.32%) |
Mar 06, 2019 | 21.22 | 22.44 | 20.52 | 21.92 | 176,136 | +0.71(+3.35%) |
Mar 05, 2019 | 21.91 | 22.43 | 21.19 | 21.21 | 77,815 | -0.88(-3.98%) |
Mar 04, 2019 | 21.41 | 22.44 | 21.10 | 22.09 | 95,038 | +1.01(+4.79%) |