Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.70 | 22.91 | 22.65 | 22.86 | 172,700 | -0.09(-0.39%) |
May 30, 2019 | 23.09 | 23.20 | 22.86 | 22.95 | 164,080 | -0.20(-0.86%) |
May 29, 2019 | 22.73 | 23.23 | 22.62 | 23.15 | 290,481 | -0.01(-0.04%) |
May 28, 2019 | 23.63 | 23.63 | 23.16 | 23.16 | 187,948 | -0.33(-1.40%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.49 | 117,300 | -1.04(-4.24%) |
May 23, 2019 | 24.41 | 24.73 | 24.30 | 24.53 | 244,376 | -0.40(-1.60%) |
May 22, 2019 | 24.91 | 24.95 | 24.75 | 24.93 | 230,220 | -0.44(-1.73%) |
May 21, 2019 | 25.18 | 25.38 | 24.99 | 25.37 | 222,862 | +0.41(+1.64%) |
May 20, 2019 | 24.84 | 25.06 | 24.83 | 24.96 | 387,030 | -0.21(-0.83%) |
May 17, 2019 | 25.13 | 25.36 | 25.13 | 25.17 | 1,108,000 | -0.43(-1.68%) |
May 16, 2019 | 25.41 | 25.63 | 25.41 | 25.60 | 332,879 | +0.30(+1.19%) |
May 15, 2019 | 25.00 | 25.38 | 24.91 | 25.30 | 141,295 | -0.11(-0.43%) |
May 14, 2019 | 25.23 | 25.50 | 25.23 | 25.41 | 122,305 | +0.34(+1.36%) |
May 13, 2019 | 25.26 | 25.30 | 25.07 | 25.07 | 157,798 | -0.78(-3.02%) |
May 10, 2019 | 25.62 | 25.85 | 25.31 | 25.85 | 163,600 | +0.13(+0.51%) |
May 09, 2019 | 25.41 | 25.81 | 25.41 | 25.72 | 514,698 | -0.45(-1.72%) |
May 08, 2019 | 26.13 | 26.25 | 25.97 | 26.17 | 502,298 | +0.03(+0.11%) |
May 07, 2019 | 26.26 | 26.26 | 25.98 | 26.14 | 237,262 | -0.77(-2.85%) |
May 06, 2019 | 26.67 | 26.99 | 26.64 | 26.91 | 1,412,264 | -0.12(-0.46%) |
May 03, 2019 | 26.96 | 27.07 | 26.85 | 27.03 | 136,200 | +0.20(+0.75%) |
May 02, 2019 | 26.97 | 26.98 | 26.70 | 26.83 | 75,745 | +0.33(+1.25%) |
May 01, 2019 | 26.70 | 26.75 | 26.49 | 26.50 | 50,385 | -0.14(-0.53%) |
Apr 30, 2019 | 26.56 | 26.73 | 26.47 | 26.64 | 82,870 | -0.02(-0.09%) |
Apr 29, 2019 | 26.44 | 26.69 | 26.37 | 26.66 | 101,408 | +0.52(+2.01%) |
Apr 26, 2019 | 26.18 | 26.30 | 26.05 | 26.14 | 105,600 | +0.09(+0.35%) |
Apr 25, 2019 | 25.88 | 26.06 | 25.73 | 26.05 | 67,681 | -0.19(-0.72%) |
Apr 24, 2019 | 26.29 | 26.44 | 26.06 | 26.24 | 570,294 | -0.69(-2.56%) |
Apr 23, 2019 | 26.93 | 26.99 | 26.73 | 26.93 | 203,076 | -0.53(-1.93%) |
Apr 22, 2019 | 27.57 | 27.57 | 27.35 | 27.46 | 152,523 | -0.03(-0.12%) |
Apr 18, 2019 | 27.39 | 27.57 | 27.35 | 27.49 | 125,700 | -0.03(-0.10%) |
Apr 17, 2019 | 27.52 | 27.55 | 27.35 | 27.52 | 281,735 | +0.55(+2.04%) |
Apr 16, 2019 | 26.91 | 26.99 | 26.82 | 26.97 | 67,446 | +0.58(+2.20%) |
Apr 15, 2019 | 26.62 | 26.62 | 26.39 | 26.39 | 65,934 | +0.21(+0.80%) |
Apr 12, 2019 | 26.32 | 26.59 | 26.12 | 26.18 | 175,000 | +0.98(+3.91%) |
Apr 11, 2019 | 25.23 | 25.38 | 25.12 | 25.20 | 122,144 | +0.27(+1.10%) |
Apr 10, 2019 | 24.88 | 24.94 | 24.68 | 24.92 | 80,502 | -0.14(-0.58%) |
Apr 09, 2019 | 25.15 | 25.20 | 25.01 | 25.07 | 65,732 | +0.07(+0.28%) |
Apr 08, 2019 | 25.05 | 25.11 | 24.92 | 25.00 | 104,095 | -0.00(-0.02%) |
Apr 05, 2019 | 24.96 | 25.02 | 24.88 | 25.00 | 157,800 | -0.15(-0.60%) |
Apr 04, 2019 | 24.99 | 25.20 | 24.98 | 25.15 | 112,671 | +0.18(+0.72%) |
Apr 03, 2019 | 24.99 | 25.13 | 24.92 | 24.97 | 481,483 | +0.36(+1.48%) |
Apr 02, 2019 | 24.61 | 24.73 | 24.47 | 24.61 | 104,290 | +0.18(+0.76%) |
Apr 01, 2019 | 24.18 | 24.53 | 24.18 | 24.42 | 198,805 | +0.63(+2.65%) |
Mar 29, 2019 | 23.92 | 23.97 | 23.76 | 23.79 | 320,000 | +0.09(+0.38%) |
Mar 28, 2019 | 23.54 | 23.72 | 23.44 | 23.70 | 85,702 | -0.12(-0.52%) |
Mar 27, 2019 | 23.96 | 24.06 | 23.70 | 23.82 | 269,938 | +0.47(+2.03%) |
Mar 26, 2019 | 23.46 | 23.51 | 23.25 | 23.35 | 157,942 | -0.04(-0.19%) |
Mar 25, 2019 | 23.50 | 23.57 | 23.35 | 23.39 | 179,449 | -0.02(-0.06%) |
Mar 22, 2019 | 23.68 | 23.69 | 23.31 | 23.41 | 665,700 | -1.06(-4.33%) |
Mar 21, 2019 | 24.48 | 24.56 | 24.38 | 24.47 | 194,487 | -0.66(-2.63%) |
Mar 20, 2019 | 25.37 | 25.38 | 25.05 | 25.13 | 147,333 | -0.31(-1.22%) |
Mar 19, 2019 | 25.83 | 25.83 | 25.43 | 25.44 | 3,463,343 | -0.17(-0.68%) |
Mar 18, 2019 | 25.75 | 25.76 | 25.54 | 25.61 | 95,161 | +0.57(+2.30%) |
Mar 15, 2019 | 24.77 | 25.07 | 24.77 | 25.04 | 152,300 | +0.30(+1.21%) |
Mar 14, 2019 | 24.70 | 24.82 | 24.62 | 24.74 | 67,500 | +0.00(+0.00%) |
Mar 13, 2019 | 24.50 | 24.76 | 24.50 | 24.74 | 73,575 | +0.38(+1.58%) |
Mar 12, 2019 | 24.47 | 24.54 | 24.24 | 24.36 | 151,181 | -0.07(-0.29%) |
Mar 11, 2019 | 24.19 | 24.44 | 24.11 | 24.43 | 84,856 | +0.48(+1.98%) |
Mar 08, 2019 | 23.62 | 23.95 | 23.62 | 23.95 | 165,300 | -0.20(-0.83%) |
Mar 07, 2019 | 24.48 | 24.48 | 24.00 | 24.15 | 143,672 | -1.05(-4.17%) |
Mar 06, 2019 | 25.34 | 25.39 | 25.18 | 25.20 | 280,076 | -0.03(-0.10%) |
Mar 05, 2019 | 25.21 | 25.27 | 25.09 | 25.23 | 280,247 | -0.17(-0.67%) |
Mar 04, 2019 | 25.47 | 25.55 | 25.25 | 25.39 | 71,495 | -0.11(-0.43%) |