Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.71 | 25.07 | 24.51 | 25.04 | 159,588 | +0.15(+0.59%) |
May 30, 2019 | 24.48 | 24.97 | 24.48 | 24.90 | 181,311 | +0.42(+1.73%) |
May 29, 2019 | 24.77 | 25.01 | 24.34 | 24.47 | 186,373 | -0.37(-1.50%) |
May 28, 2019 | 24.99 | 25.13 | 24.67 | 24.85 | 254,398 | +0.11(+0.44%) |
May 24, 2019 | 24.63 | 25.03 | 24.55 | 24.74 | 173,735 | +0.07(+0.28%) |
May 23, 2019 | 24.98 | 24.98 | 24.51 | 24.67 | 257,807 | -0.60(-2.37%) |
May 22, 2019 | 25.84 | 25.88 | 24.88 | 25.27 | 379,047 | -0.65(-2.50%) |
May 21, 2019 | 25.97 | 26.16 | 25.79 | 25.92 | 506,392 | -0.29(-1.09%) |
May 20, 2019 | 26.81 | 26.93 | 25.99 | 26.20 | 395,487 | -0.57(-2.13%) |
May 17, 2019 | 24.06 | 26.94 | 24.02 | 26.77 | 1,224,395 | +3.42(+14.64%) |
May 16, 2019 | 23.23 | 23.35 | 23.13 | 23.35 | 202,664 | +0.22(+0.93%) |
May 15, 2019 | 22.96 | 23.33 | 22.95 | 23.14 | 146,067 | +0.07(+0.30%) |
May 14, 2019 | 22.75 | 23.10 | 22.69 | 23.07 | 113,202 | +0.34(+1.51%) |
May 13, 2019 | 22.68 | 22.83 | 22.60 | 22.73 | 133,624 | -0.22(-0.94%) |
May 10, 2019 | 22.80 | 23.00 | 22.71 | 22.94 | 138,316 | +0.18(+0.78%) |
May 09, 2019 | 22.79 | 22.92 | 22.63 | 22.77 | 115,826 | -0.11(-0.47%) |
May 08, 2019 | 22.98 | 23.08 | 22.86 | 22.87 | 156,921 | -0.03(-0.13%) |
May 07, 2019 | 22.87 | 23.07 | 22.87 | 22.90 | 132,046 | -0.21(-0.89%) |
May 06, 2019 | 22.87 | 23.16 | 22.79 | 23.11 | 59,250 | -0.03(-0.13%) |
May 03, 2019 | 23.05 | 23.23 | 22.96 | 23.14 | 68,395 | +0.09(+0.38%) |
May 02, 2019 | 22.77 | 23.06 | 22.74 | 23.05 | 78,871 | +0.25(+1.08%) |
May 01, 2019 | 23.01 | 23.11 | 22.79 | 22.80 | 112,349 | -0.08(-0.34%) |
Apr 30, 2019 | 22.48 | 22.94 | 22.40 | 22.88 | 114,009 | +0.42(+1.88%) |
Apr 29, 2019 | 22.32 | 22.62 | 22.22 | 22.46 | 159,888 | +0.00(+0.00%) |
Apr 26, 2019 | 22.22 | 22.53 | 22.01 | 22.46 | 209,969 | -0.35(-1.55%) |
Apr 25, 2019 | 22.60 | 22.84 | 22.42 | 22.81 | 110,213 | +0.18(+0.78%) |
Apr 24, 2019 | 22.87 | 22.92 | 22.61 | 22.64 | 119,296 | -0.23(-0.99%) |
Apr 23, 2019 | 22.90 | 23.21 | 22.84 | 22.86 | 195,088 | +0.12(+0.52%) |
Apr 22, 2019 | 22.52 | 22.81 | 22.51 | 22.75 | 84,174 | +0.23(+1.00%) |
Apr 18, 2019 | 22.25 | 22.53 | 22.19 | 22.52 | 84,577 | +0.18(+0.79%) |
Apr 17, 2019 | 22.46 | 22.48 | 22.28 | 22.34 | 105,286 | +0.01(+0.04%) |
Apr 16, 2019 | 22.41 | 22.46 | 22.28 | 22.33 | 99,817 | -0.10(-0.44%) |
Apr 15, 2019 | 22.40 | 22.50 | 22.35 | 22.43 | 81,062 | +0.08(+0.35%) |
Apr 12, 2019 | 22.53 | 22.55 | 22.31 | 22.35 | 105,646 | +0.01(+0.04%) |
Apr 11, 2019 | 22.41 | 22.45 | 22.23 | 22.34 | 116,659 | -0.07(-0.31%) |
Apr 10, 2019 | 22.24 | 22.46 | 22.19 | 22.41 | 132,417 | +0.24(+1.06%) |
Apr 09, 2019 | 22.13 | 22.23 | 22.05 | 22.18 | 71,688 | +0.06(+0.27%) |
Apr 08, 2019 | 22.13 | 22.15 | 21.93 | 22.12 | 99,507 | +0.02(+0.09%) |
Apr 05, 2019 | 21.96 | 22.16 | 21.96 | 22.10 | 188,799 | +0.07(+0.31%) |
Apr 04, 2019 | 22.16 | 22.30 | 21.90 | 22.03 | 111,547 | -0.15(-0.66%) |
Apr 03, 2019 | 22.32 | 22.43 | 22.13 | 22.18 | 101,161 | -0.07(-0.31%) |
Apr 02, 2019 | 22.11 | 22.26 | 21.90 | 22.24 | 134,441 | +0.17(+0.76%) |
Apr 01, 2019 | 21.85 | 22.13 | 21.79 | 22.08 | 200,131 | +0.31(+1.45%) |
Mar 29, 2019 | 21.95 | 21.98 | 21.71 | 21.76 | 145,746 | -0.03(-0.14%) |
Mar 28, 2019 | 21.86 | 21.92 | 21.75 | 21.79 | 117,995 | -0.11(-0.49%) |
Mar 27, 2019 | 21.96 | 22.02 | 21.82 | 21.90 | 192,750 | -0.01(-0.04%) |
Mar 26, 2019 | 21.87 | 21.96 | 21.75 | 21.91 | 138,536 | +0.13(+0.59%) |
Mar 25, 2019 | 21.63 | 21.79 | 21.53 | 21.78 | 111,265 | +0.16(+0.73%) |
Mar 22, 2019 | 21.71 | 21.77 | 21.60 | 21.63 | 108,801 | -0.12(-0.54%) |
Mar 21, 2019 | 21.74 | 21.79 | 21.64 | 21.74 | 117,718 | -0.06(-0.27%) |
Mar 20, 2019 | 21.91 | 21.97 | 21.75 | 21.80 | 164,176 | -0.12(-0.54%) |
Mar 19, 2019 | 21.71 | 21.96 | 21.66 | 21.92 | 202,095 | +0.37(+1.73%) |
Mar 18, 2019 | 21.52 | 21.58 | 21.40 | 21.55 | 128,081 | +0.01(+0.05%) |
Mar 15, 2019 | 21.34 | 21.57 | 21.26 | 21.54 | 377,394 | +0.22(+1.01%) |
Mar 14, 2019 | 21.01 | 21.47 | 21.01 | 21.32 | 341,373 | +0.45(+2.17%) |
Mar 13, 2019 | 20.97 | 21.01 | 20.64 | 20.87 | 138,850 | -0.03(-0.14%) |
Mar 12, 2019 | 20.72 | 21.00 | 20.72 | 20.90 | 227,060 | +0.18(+0.85%) |
Mar 11, 2019 | 20.34 | 20.76 | 20.34 | 20.72 | 182,634 | +0.38(+1.88%) |
Mar 08, 2019 | 20.37 | 20.37 | 20.20 | 20.34 | 94,690 | -0.03(-0.14%) |
Mar 07, 2019 | 20.43 | 20.43 | 20.26 | 20.37 | 157,822 | -0.09(-0.43%) |
Mar 06, 2019 | 20.46 | 20.57 | 20.33 | 20.46 | 109,475 | -0.08(-0.38%) |
Mar 05, 2019 | 20.58 | 20.58 | 20.37 | 20.54 | 136,991 | -0.01(-0.05%) |
Mar 04, 2019 | 20.66 | 20.75 | 20.39 | 20.55 | 132,104 | -0.06(-0.28%) |