Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.64 | 21.74 | 21.52 | 21.57 | 569,841 | -0.41(-1.84%) |
May 30, 2019 | 22.20 | 22.20 | 21.96 | 21.98 | 14,566 | -0.15(-0.68%) |
May 29, 2019 | 22.19 | 22.19 | 21.94 | 22.12 | 25,087 | -0.21(-0.92%) |
May 28, 2019 | 22.55 | 22.55 | 22.33 | 22.33 | 14,826 | -0.14(-0.63%) |
May 24, 2019 | 22.39 | 22.51 | 22.33 | 22.47 | 21,662 | +0.25(+1.14%) |
May 23, 2019 | 22.65 | 22.66 | 22.22 | 22.22 | 16,184 | -0.63(-2.75%) |
May 22, 2019 | 23.00 | 23.00 | 22.81 | 22.85 | 17,878 | -0.30(-1.30%) |
May 21, 2019 | 22.95 | 23.16 | 22.95 | 23.15 | 29,455 | +0.30(+1.31%) |
May 20, 2019 | 22.85 | 23.01 | 22.80 | 22.85 | 42,472 | -0.13(-0.57%) |
May 17, 2019 | 23.19 | 23.32 | 22.98 | 22.98 | 1,403,901 | -0.37(-1.60%) |
May 16, 2019 | 23.39 | 23.51 | 23.35 | 23.35 | 47,939 | +0.05(+0.20%) |
May 15, 2019 | 23.17 | 23.34 | 23.07 | 23.31 | 58,673 | +0.07(+0.28%) |
May 14, 2019 | 23.08 | 23.29 | 23.05 | 23.24 | 14,628 | +0.23(+0.98%) |
May 13, 2019 | 23.29 | 23.29 | 22.95 | 23.02 | 8,718 | -0.74(-3.12%) |
May 10, 2019 | 23.77 | 23.78 | 23.42 | 23.76 | 14,192 | +0.00(+0.00%) |
May 09, 2019 | 23.83 | 23.83 | 23.51 | 23.76 | 12,577 | -0.18(-0.74%) |
May 08, 2019 | 24.09 | 24.14 | 23.93 | 23.93 | 6,230 | -0.21(-0.89%) |
May 07, 2019 | 24.48 | 24.48 | 23.99 | 24.15 | 20,051 | -0.44(-1.79%) |
May 06, 2019 | 24.12 | 24.63 | 24.12 | 24.59 | 7,837 | +0.02(+0.08%) |
May 03, 2019 | 24.10 | 24.57 | 24.10 | 24.57 | 16,540 | +0.56(+2.32%) |
May 02, 2019 | 23.95 | 24.15 | 23.89 | 24.01 | 13,808 | -0.07(-0.29%) |
May 01, 2019 | 24.11 | 24.25 | 24.03 | 24.08 | 14,898 | +0.02(+0.08%) |
Apr 30, 2019 | 24.29 | 24.36 | 24.06 | 24.06 | 17,777 | -0.27(-1.09%) |
Apr 29, 2019 | 24.13 | 24.37 | 24.13 | 24.33 | 26,976 | +0.15(+0.63%) |
Apr 26, 2019 | 23.84 | 24.18 | 23.84 | 24.18 | 26,784 | +0.37(+1.53%) |
Apr 25, 2019 | 24.20 | 24.20 | 23.70 | 23.81 | 26,208 | -0.41(-1.71%) |
Apr 24, 2019 | 24.18 | 24.30 | 24.11 | 24.23 | 10,387 | +0.06(+0.24%) |
Apr 23, 2019 | 23.83 | 24.22 | 23.83 | 24.17 | 17,899 | +0.41(+1.71%) |
Apr 22, 2019 | 23.92 | 23.94 | 23.71 | 23.76 | 29,291 | -0.23(-0.95%) |
Apr 18, 2019 | 24.05 | 24.13 | 23.96 | 23.99 | 18,994 | -0.10(-0.43%) |
Apr 17, 2019 | 24.18 | 24.18 | 23.97 | 24.09 | 7,252 | -0.07(-0.27%) |
Apr 16, 2019 | 24.02 | 24.18 | 24.02 | 24.16 | 12,437 | +0.17(+0.70%) |
Apr 15, 2019 | 24.12 | 24.12 | 23.93 | 23.99 | 10,966 | -0.08(-0.35%) |
Apr 12, 2019 | 24.10 | 24.10 | 24.02 | 24.07 | 10,030 | +0.08(+0.31%) |
Apr 11, 2019 | 23.97 | 24.09 | 23.97 | 24.00 | 9,605 | +0.00(+0.00%) |
Apr 10, 2019 | 23.70 | 24.04 | 23.70 | 24.00 | 32,678 | +0.35(+1.47%) |
Apr 09, 2019 | 23.89 | 23.91 | 23.65 | 23.65 | 33,677 | -0.31(-1.29%) |
Apr 08, 2019 | 23.94 | 23.96 | 23.84 | 23.96 | 10,029 | +0.02(+0.08%) |
Apr 05, 2019 | 23.79 | 23.95 | 23.79 | 23.94 | 9,924 | +0.20(+0.83%) |
Apr 04, 2019 | 23.55 | 23.80 | 23.55 | 23.75 | 51,640 | +0.13(+0.56%) |
Apr 03, 2019 | 23.60 | 23.75 | 23.53 | 23.61 | 16,611 | +0.11(+0.48%) |
Apr 02, 2019 | 23.66 | 23.66 | 23.42 | 23.50 | 27,588 | -0.07(-0.32%) |
Apr 01, 2019 | 23.35 | 23.65 | 23.35 | 23.58 | 23,418 | +0.32(+1.37%) |
Mar 29, 2019 | 23.41 | 23.47 | 23.18 | 23.26 | 19,528 | -0.02(-0.08%) |
Mar 28, 2019 | 23.15 | 23.32 | 23.02 | 23.28 | 82,596 | +0.17(+0.73%) |
Mar 27, 2019 | 23.11 | 23.23 | 22.87 | 23.11 | 34,545 | +0.03(+0.14%) |
Mar 26, 2019 | 22.95 | 23.12 | 22.95 | 23.08 | 295,390 | +0.17(+0.74%) |
Mar 25, 2019 | 22.75 | 22.91 | 22.57 | 22.91 | 29,677 | +0.19(+0.82%) |
Mar 22, 2019 | 23.56 | 23.56 | 22.72 | 22.72 | 21,872 | -0.90(-3.79%) |
Mar 21, 2019 | 23.36 | 23.81 | 23.36 | 23.62 | 57,080 | +0.14(+0.60%) |
Mar 20, 2019 | 23.66 | 23.78 | 23.37 | 23.48 | 26,546 | -0.25(-1.06%) |
Mar 19, 2019 | 24.10 | 24.11 | 23.73 | 23.73 | 48,110 | -0.29(-1.21%) |
Mar 18, 2019 | 23.81 | 24.04 | 23.81 | 24.02 | 80,031 | +0.20(+0.82%) |
Mar 15, 2019 | 23.83 | 23.97 | 23.75 | 23.82 | 21,229 | +0.08(+0.35%) |
Mar 14, 2019 | 23.81 | 23.81 | 23.70 | 23.74 | 15,746 | -0.11(-0.46%) |
Mar 13, 2019 | 23.83 | 23.93 | 23.80 | 23.85 | 19,048 | +0.11(+0.47%) |
Mar 12, 2019 | 23.81 | 23.90 | 23.73 | 23.74 | 18,262 | -0.11(-0.47%) |
Mar 11, 2019 | 23.59 | 23.85 | 23.58 | 23.85 | 23,182 | +0.35(+1.51%) |
Mar 08, 2019 | 23.36 | 23.52 | 23.36 | 23.49 | 84,059 | -0.05(-0.20%) |
Mar 07, 2019 | 23.77 | 23.77 | 23.50 | 23.54 | 34,725 | -0.24(-1.02%) |
Mar 06, 2019 | 24.25 | 24.25 | 23.78 | 23.78 | 405,808 | -0.57(-2.33%) |
Mar 05, 2019 | 24.61 | 24.61 | 24.33 | 24.35 | 38,524 | -0.15(-0.62%) |
Mar 04, 2019 | 24.77 | 24.84 | 24.42 | 24.50 | 29,509 | -0.27(-1.09%) |