Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.70 | 23.93 | 23.51 | 23.89 | 1,203,304 | -0.01(-0.03%) |
May 30, 2019 | 23.84 | 24.02 | 23.84 | 23.90 | 1,008,359 | +0.05(+0.20%) |
May 29, 2019 | 24.18 | 24.18 | 23.76 | 23.85 | 662,260 | -0.40(-1.63%) |
May 28, 2019 | 24.25 | 24.49 | 24.20 | 24.25 | 1,932,422 | +0.17(+0.70%) |
May 24, 2019 | 23.96 | 24.16 | 23.89 | 24.08 | 459,972 | +0.22(+0.93%) |
May 23, 2019 | 23.97 | 23.98 | 23.65 | 23.86 | 711,764 | -0.38(-1.58%) |
May 22, 2019 | 24.21 | 24.25 | 23.97 | 24.24 | 801,607 | -0.07(-0.30%) |
May 21, 2019 | 24.25 | 24.45 | 24.21 | 24.31 | 658,594 | +0.19(+0.77%) |
May 20, 2019 | 24.24 | 24.32 | 24.03 | 24.13 | 461,960 | -0.09(-0.36%) |
May 17, 2019 | 24.09 | 24.38 | 24.08 | 24.21 | 572,701 | +0.01(+0.03%) |
May 16, 2019 | 23.92 | 24.55 | 23.87 | 24.21 | 981,407 | +0.37(+1.57%) |
May 15, 2019 | 23.55 | 23.99 | 23.49 | 23.83 | 603,288 | +0.23(+0.99%) |
May 14, 2019 | 23.64 | 23.73 | 23.51 | 23.60 | 636,989 | +0.11(+0.48%) |
May 13, 2019 | 23.60 | 23.63 | 23.33 | 23.49 | 592,626 | -0.17(-0.70%) |
May 10, 2019 | 23.51 | 23.75 | 23.28 | 23.65 | 869,035 | +0.15(+0.62%) |
May 09, 2019 | 23.27 | 23.55 | 23.23 | 23.51 | 729,636 | +0.12(+0.51%) |
May 08, 2019 | 23.30 | 23.48 | 23.28 | 23.39 | 848,485 | +0.05(+0.23%) |
May 07, 2019 | 23.31 | 23.39 | 23.14 | 23.33 | 1,125,749 | -0.21(-0.91%) |
May 06, 2019 | 23.30 | 23.59 | 23.24 | 23.55 | 1,100,971 | -0.05(-0.20%) |
May 03, 2019 | 23.80 | 23.84 | 23.57 | 23.59 | 873,538 | +0.29(+1.26%) |
May 02, 2019 | 23.46 | 23.57 | 23.15 | 23.30 | 711,457 | -0.33(-1.41%) |
May 01, 2019 | 23.81 | 23.91 | 23.59 | 23.63 | 938,007 | -0.19(-0.78%) |
Apr 30, 2019 | 24.18 | 24.18 | 23.81 | 23.82 | 899,440 | -0.26(-1.08%) |
Apr 29, 2019 | 24.28 | 24.35 | 24.07 | 24.08 | 686,983 | -0.24(-0.99%) |
Apr 26, 2019 | 24.47 | 24.47 | 23.99 | 24.32 | 1,151,257 | -0.14(-0.57%) |
Apr 25, 2019 | 24.48 | 24.67 | 24.43 | 24.46 | 584,119 | -0.11(-0.43%) |
Apr 24, 2019 | 24.92 | 24.95 | 24.55 | 24.57 | 508,875 | -0.33(-1.31%) |
Apr 23, 2019 | 24.98 | 25.05 | 24.78 | 24.89 | 478,377 | -0.12(-0.48%) |
Apr 22, 2019 | 24.80 | 25.07 | 24.79 | 25.01 | 463,564 | +0.28(+1.13%) |
Apr 18, 2019 | 24.71 | 24.76 | 24.65 | 24.73 | 323,791 | +0.03(+0.11%) |
Apr 17, 2019 | 24.93 | 24.96 | 24.68 | 24.71 | 480,256 | -0.06(-0.24%) |
Apr 16, 2019 | 24.84 | 24.85 | 24.69 | 24.77 | 420,823 | -0.10(-0.40%) |
Apr 15, 2019 | 24.92 | 24.93 | 24.76 | 24.87 | 892,760 | -0.04(-0.16%) |
Apr 12, 2019 | 24.97 | 25.01 | 24.73 | 24.91 | 626,460 | +0.07(+0.29%) |
Apr 11, 2019 | 24.79 | 25.01 | 24.73 | 24.83 | 668,562 | +0.00(+0.00%) |
Apr 10, 2019 | 24.76 | 24.93 | 24.62 | 24.83 | 620,631 | +0.21(+0.83%) |
Apr 09, 2019 | 24.89 | 24.89 | 24.59 | 24.63 | 551,087 | -0.25(-0.99%) |
Apr 08, 2019 | 24.86 | 24.92 | 24.74 | 24.87 | 676,557 | +0.02(+0.08%) |
Apr 05, 2019 | 24.64 | 24.85 | 24.54 | 24.85 | 508,018 | +0.18(+0.73%) |
Apr 04, 2019 | 24.67 | 24.72 | 24.56 | 24.68 | 678,899 | +0.01(+0.05%) |
Apr 03, 2019 | 24.90 | 24.91 | 24.54 | 24.66 | 778,467 | -0.24(-0.96%) |
Apr 02, 2019 | 24.76 | 24.92 | 24.54 | 24.90 | 897,004 | +0.19(+0.78%) |
Apr 01, 2019 | 24.53 | 24.72 | 24.40 | 24.71 | 934,352 | +0.34(+1.41%) |
Mar 29, 2019 | 24.52 | 24.57 | 24.21 | 24.36 | 647,885 | +0.05(+0.22%) |
Mar 28, 2019 | 24.14 | 24.51 | 24.14 | 24.31 | 708,763 | +0.03(+0.11%) |
Mar 27, 2019 | 24.27 | 24.40 | 24.11 | 24.28 | 847,921 | +0.02(+0.08%) |
Mar 26, 2019 | 24.34 | 24.53 | 24.25 | 24.26 | 815,462 | +0.10(+0.41%) |
Mar 25, 2019 | 24.44 | 24.44 | 24.13 | 24.16 | 832,130 | -0.31(-1.27%) |
Mar 22, 2019 | 24.65 | 24.72 | 24.47 | 24.48 | 683,946 | -0.28(-1.12%) |
Mar 21, 2019 | 24.71 | 24.88 | 24.68 | 24.75 | 1,009,152 | -0.07(-0.27%) |
Mar 20, 2019 | 24.46 | 25.01 | 24.43 | 24.82 | 678,754 | +0.29(+1.18%) |
Mar 19, 2019 | 24.71 | 24.80 | 24.47 | 24.53 | 471,736 | -0.09(-0.37%) |
Mar 18, 2019 | 24.42 | 24.64 | 24.36 | 24.62 | 433,922 | +0.22(+0.89%) |
Mar 15, 2019 | 24.42 | 24.73 | 24.40 | 24.41 | 954,631 | -0.08(-0.32%) |
Mar 14, 2019 | 24.37 | 24.56 | 24.37 | 24.48 | 490,406 | +0.04(+0.16%) |
Mar 13, 2019 | 24.30 | 24.52 | 24.30 | 24.44 | 648,139 | +0.23(+0.95%) |
Mar 12, 2019 | 24.14 | 24.41 | 24.14 | 24.21 | 718,886 | +0.08(+0.33%) |
Mar 11, 2019 | 24.07 | 24.32 | 24.05 | 24.13 | 866,784 | +0.03(+0.14%) |
Mar 08, 2019 | 24.15 | 24.33 | 23.96 | 24.10 | 648,603 | -0.25(-1.03%) |
Mar 07, 2019 | 24.32 | 24.50 | 24.23 | 24.35 | 588,118 | +0.06(+0.24%) |
Mar 06, 2019 | 24.36 | 24.52 | 24.27 | 24.29 | 1,258,389 | -0.15(-0.59%) |
Mar 05, 2019 | 24.23 | 24.52 | 24.15 | 24.44 | 837,801 | +0.20(+0.82%) |
Mar 04, 2019 | 24.29 | 24.33 | 23.93 | 24.24 | 1,007,690 | -0.04(-0.16%) |