Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.62 | 24.00 | 23.58 | 23.86 | 311,302 | +0.13(+0.54%) |
May 30, 2019 | 23.50 | 23.76 | 23.50 | 23.73 | 262,099 | +0.27(+1.16%) |
May 29, 2019 | 23.61 | 23.66 | 23.25 | 23.46 | 321,038 | -0.14(-0.61%) |
May 28, 2019 | 24.06 | 24.12 | 23.60 | 23.60 | 411,833 | -0.40(-1.67%) |
May 24, 2019 | 23.94 | 24.09 | 23.89 | 24.00 | 521,334 | +0.13(+0.54%) |
May 23, 2019 | 23.98 | 24.16 | 23.73 | 23.87 | 596,468 | -0.11(-0.47%) |
May 22, 2019 | 24.04 | 24.08 | 23.87 | 23.98 | 246,693 | -0.01(-0.03%) |
May 21, 2019 | 23.79 | 24.06 | 23.78 | 23.99 | 319,565 | +0.23(+0.98%) |
May 20, 2019 | 23.92 | 24.06 | 23.67 | 23.76 | 309,450 | -0.22(-0.93%) |
May 17, 2019 | 24.01 | 24.19 | 23.85 | 23.98 | 314,549 | -0.05(-0.20%) |
May 16, 2019 | 24.02 | 24.21 | 23.96 | 24.03 | 361,095 | -0.04(-0.17%) |
May 15, 2019 | 24.04 | 24.17 | 23.94 | 24.07 | 321,253 | +0.10(+0.43%) |
May 14, 2019 | 23.98 | 24.06 | 23.78 | 23.97 | 599,063 | +0.04(+0.17%) |
May 13, 2019 | 23.67 | 23.97 | 23.67 | 23.93 | 315,610 | +0.03(+0.13%) |
May 10, 2019 | 23.64 | 23.96 | 23.64 | 23.90 | 293,570 | +0.26(+1.08%) |
May 09, 2019 | 23.41 | 23.68 | 23.26 | 23.64 | 375,976 | +0.21(+0.89%) |
May 08, 2019 | 23.79 | 23.96 | 23.41 | 23.43 | 342,607 | -0.31(-1.32%) |
May 07, 2019 | 23.98 | 24.10 | 23.52 | 23.74 | 856,103 | -0.27(-1.13%) |
May 06, 2019 | 24.02 | 24.39 | 23.82 | 24.02 | 549,432 | -0.11(-0.46%) |
May 03, 2019 | 24.10 | 24.27 | 23.75 | 24.13 | 553,426 | +0.04(+0.17%) |
May 02, 2019 | 23.62 | 24.20 | 23.62 | 24.09 | 495,094 | +0.38(+1.59%) |
May 01, 2019 | 23.42 | 23.95 | 23.42 | 23.71 | 933,343 | +0.28(+1.20%) |
Apr 30, 2019 | 23.15 | 23.46 | 23.13 | 23.43 | 354,588 | +0.32(+1.39%) |
Apr 29, 2019 | 23.22 | 23.33 | 23.00 | 23.11 | 315,721 | -0.16(-0.69%) |
Apr 26, 2019 | 22.92 | 23.30 | 22.88 | 23.27 | 315,922 | +0.34(+1.47%) |
Apr 25, 2019 | 22.79 | 23.02 | 22.72 | 22.94 | 487,383 | +0.06(+0.24%) |
Apr 24, 2019 | 22.57 | 22.90 | 22.57 | 22.88 | 229,891 | +0.41(+1.82%) |
Apr 23, 2019 | 22.09 | 22.55 | 22.01 | 22.47 | 274,448 | +0.44(+2.00%) |
Apr 22, 2019 | 22.46 | 22.48 | 21.75 | 22.03 | 453,533 | -0.54(-2.38%) |
Apr 18, 2019 | 22.49 | 22.72 | 22.41 | 22.57 | 198,669 | +0.07(+0.32%) |
Apr 17, 2019 | 22.58 | 22.71 | 22.32 | 22.50 | 422,197 | -0.02(-0.07%) |
Apr 16, 2019 | 22.86 | 23.06 | 22.29 | 22.51 | 433,116 | -0.40(-1.75%) |
Apr 15, 2019 | 22.90 | 23.00 | 22.75 | 22.91 | 319,613 | +0.03(+0.14%) |
Apr 12, 2019 | 22.83 | 22.89 | 22.46 | 22.88 | 335,527 | +0.06(+0.25%) |
Apr 11, 2019 | 23.20 | 23.25 | 22.78 | 22.82 | 522,549 | -0.37(-1.59%) |
Apr 10, 2019 | 22.83 | 23.20 | 22.83 | 23.19 | 665,175 | +0.45(+1.97%) |
Apr 09, 2019 | 22.42 | 22.87 | 22.41 | 22.74 | 387,848 | +0.30(+1.36%) |
Apr 08, 2019 | 22.62 | 22.62 | 22.38 | 22.44 | 454,624 | -0.25(-1.09%) |
Apr 05, 2019 | 22.70 | 22.92 | 22.57 | 22.69 | 366,495 | -0.02(-0.07%) |
Apr 04, 2019 | 23.05 | 23.13 | 22.62 | 22.70 | 202,354 | -0.30(-1.32%) |
Apr 03, 2019 | 22.98 | 23.09 | 22.78 | 23.01 | 274,555 | +0.03(+0.14%) |
Apr 02, 2019 | 22.69 | 23.02 | 22.42 | 22.98 | 390,411 | +0.38(+1.70%) |
Apr 01, 2019 | 22.86 | 22.86 | 22.46 | 22.59 | 375,429 | -0.24(-1.05%) |
Mar 29, 2019 | 23.14 | 23.14 | 22.82 | 22.83 | 456,027 | -0.32(-1.38%) |
Mar 28, 2019 | 22.72 | 23.18 | 22.68 | 23.15 | 368,720 | +0.49(+2.16%) |
Mar 27, 2019 | 22.55 | 22.78 | 22.28 | 22.66 | 405,910 | +0.14(+0.64%) |
Mar 26, 2019 | 22.58 | 22.62 | 22.41 | 22.52 | 222,354 | +0.00(+0.00%) |
Mar 25, 2019 | 22.32 | 22.61 | 22.22 | 22.52 | 451,354 | +0.18(+0.79%) |
Mar 22, 2019 | 22.49 | 22.74 | 22.25 | 22.34 | 291,323 | -0.14(-0.64%) |
Mar 21, 2019 | 22.13 | 22.66 | 22.13 | 22.49 | 319,065 | +0.26(+1.19%) |
Mar 20, 2019 | 22.08 | 22.50 | 21.95 | 22.22 | 376,562 | +0.18(+0.84%) |
Mar 19, 2019 | 22.06 | 22.23 | 21.93 | 22.04 | 518,004 | -0.11(-0.51%) |
Mar 18, 2019 | 22.27 | 22.44 | 22.09 | 22.15 | 418,015 | -0.14(-0.65%) |
Mar 15, 2019 | 22.59 | 22.67 | 22.30 | 22.30 | 806,664 | -0.23(-1.03%) |
Mar 14, 2019 | 22.62 | 22.81 | 22.53 | 22.53 | 317,054 | -0.02(-0.11%) |
Mar 13, 2019 | 22.55 | 22.77 | 22.46 | 22.55 | 471,429 | +0.01(+0.04%) |
Mar 12, 2019 | 22.53 | 22.68 | 22.42 | 22.54 | 199,147 | +0.05(+0.21%) |
Mar 11, 2019 | 22.12 | 22.50 | 22.12 | 22.50 | 316,523 | +0.53(+2.42%) |
Mar 08, 2019 | 22.18 | 22.43 | 21.86 | 21.96 | 437,033 | -0.21(-0.96%) |
Mar 07, 2019 | 22.49 | 22.59 | 22.16 | 22.18 | 339,843 | -0.26(-1.17%) |
Mar 06, 2019 | 22.64 | 22.73 | 22.37 | 22.44 | 349,250 | -0.18(-0.81%) |
Mar 05, 2019 | 22.30 | 22.73 | 22.30 | 22.62 | 470,678 | +0.34(+1.53%) |
Mar 04, 2019 | 22.60 | 22.60 | 22.01 | 22.28 | 509,156 | -0.21(-0.92%) |