Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.71 | 23.94 | 23.53 | 23.91 | 1,202,573 | -0.01(-0.03%) |
May 30, 2019 | 23.85 | 24.04 | 23.85 | 23.91 | 1,007,747 | +0.05(+0.20%) |
May 29, 2019 | 24.20 | 24.20 | 23.77 | 23.87 | 661,858 | -0.40(-1.63%) |
May 28, 2019 | 24.26 | 24.50 | 24.22 | 24.26 | 1,931,248 | +0.17(+0.70%) |
May 24, 2019 | 23.97 | 24.18 | 23.90 | 24.09 | 459,693 | +0.22(+0.93%) |
May 23, 2019 | 23.99 | 23.99 | 23.67 | 23.87 | 711,332 | -0.38(-1.57%) |
May 22, 2019 | 24.22 | 24.27 | 23.98 | 24.26 | 801,121 | -0.07(-0.30%) |
May 21, 2019 | 24.26 | 24.46 | 24.23 | 24.33 | 658,194 | +0.19(+0.77%) |
May 20, 2019 | 24.26 | 24.34 | 24.04 | 24.14 | 461,680 | -0.09(-0.36%) |
May 17, 2019 | 24.10 | 24.40 | 24.10 | 24.23 | 572,353 | +0.01(+0.03%) |
May 16, 2019 | 23.94 | 24.57 | 23.89 | 24.22 | 980,811 | +0.37(+1.57%) |
May 15, 2019 | 23.57 | 24.01 | 23.51 | 23.85 | 602,921 | +0.23(+0.99%) |
May 14, 2019 | 23.66 | 23.75 | 23.52 | 23.62 | 636,602 | +0.11(+0.48%) |
May 13, 2019 | 23.62 | 23.65 | 23.34 | 23.50 | 592,266 | -0.17(-0.70%) |
May 10, 2019 | 23.52 | 23.77 | 23.30 | 23.67 | 868,507 | +0.15(+0.62%) |
May 09, 2019 | 23.28 | 23.57 | 23.24 | 23.52 | 729,193 | +0.12(+0.51%) |
May 08, 2019 | 23.32 | 23.50 | 23.30 | 23.40 | 847,970 | +0.05(+0.23%) |
May 07, 2019 | 23.33 | 23.41 | 23.15 | 23.35 | 1,125,065 | -0.21(-0.91%) |
May 06, 2019 | 23.31 | 23.61 | 23.26 | 23.56 | 1,100,302 | -0.05(-0.20%) |
May 03, 2019 | 23.82 | 23.86 | 23.59 | 23.61 | 873,008 | +0.29(+1.26%) |
May 02, 2019 | 23.48 | 23.58 | 23.16 | 23.32 | 711,025 | -0.33(-1.41%) |
May 01, 2019 | 23.82 | 23.92 | 23.61 | 23.65 | 937,437 | -0.19(-0.78%) |
Apr 30, 2019 | 24.20 | 24.20 | 23.83 | 23.84 | 898,893 | -0.26(-1.08%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.08 | 24.10 | 686,566 | -0.24(-0.99%) |
Apr 26, 2019 | 24.48 | 24.49 | 24.01 | 24.34 | 1,150,558 | -0.14(-0.57%) |
Apr 25, 2019 | 24.50 | 24.68 | 24.44 | 24.48 | 583,764 | -0.11(-0.43%) |
Apr 24, 2019 | 24.94 | 24.96 | 24.56 | 24.58 | 508,566 | -0.33(-1.31%) |
Apr 23, 2019 | 25.00 | 25.06 | 24.80 | 24.91 | 478,087 | -0.12(-0.48%) |
Apr 22, 2019 | 24.82 | 25.09 | 24.81 | 25.03 | 463,282 | +0.28(+1.13%) |
Apr 18, 2019 | 24.73 | 24.78 | 24.66 | 24.75 | 323,595 | +0.03(+0.11%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.69 | 24.72 | 479,964 | -0.06(-0.24%) |
Apr 16, 2019 | 24.86 | 24.87 | 24.71 | 24.78 | 420,568 | -0.10(-0.40%) |
Apr 15, 2019 | 24.94 | 24.94 | 24.78 | 24.88 | 892,218 | -0.04(-0.16%) |
Apr 12, 2019 | 24.98 | 25.03 | 24.75 | 24.92 | 626,079 | +0.07(+0.29%) |
Apr 11, 2019 | 24.80 | 25.03 | 24.74 | 24.85 | 668,156 | +0.00(+0.00%) |
Apr 10, 2019 | 24.78 | 24.95 | 24.64 | 24.85 | 620,254 | +0.21(+0.83%) |
Apr 09, 2019 | 24.91 | 24.91 | 24.60 | 24.64 | 550,752 | -0.25(-0.99%) |
Apr 08, 2019 | 24.88 | 24.94 | 24.76 | 24.89 | 676,146 | +0.02(+0.08%) |
Apr 05, 2019 | 24.66 | 24.87 | 24.55 | 24.87 | 507,709 | +0.18(+0.72%) |
Apr 04, 2019 | 24.68 | 24.74 | 24.57 | 24.69 | 678,486 | +0.01(+0.05%) |
Apr 03, 2019 | 24.92 | 24.92 | 24.56 | 24.68 | 777,994 | -0.24(-0.96%) |
Apr 02, 2019 | 24.78 | 24.94 | 24.56 | 24.92 | 896,459 | +0.19(+0.78%) |
Apr 01, 2019 | 24.54 | 24.74 | 24.41 | 24.72 | 933,784 | +0.34(+1.41%) |
Mar 29, 2019 | 24.54 | 24.58 | 24.23 | 24.38 | 647,492 | +0.05(+0.22%) |
Mar 28, 2019 | 24.15 | 24.52 | 24.15 | 24.33 | 708,332 | +0.03(+0.11%) |
Mar 27, 2019 | 24.29 | 24.41 | 24.12 | 24.30 | 847,406 | +0.02(+0.08%) |
Mar 26, 2019 | 24.35 | 24.54 | 24.27 | 24.28 | 814,966 | +0.10(+0.41%) |
Mar 25, 2019 | 24.46 | 24.46 | 24.15 | 24.18 | 831,624 | -0.31(-1.27%) |
Mar 22, 2019 | 24.66 | 24.74 | 24.48 | 24.49 | 683,530 | -0.28(-1.12%) |
Mar 21, 2019 | 24.72 | 24.89 | 24.69 | 24.77 | 1,008,539 | -0.07(-0.27%) |
Mar 20, 2019 | 24.47 | 25.03 | 24.45 | 24.84 | 678,342 | +0.29(+1.18%) |
Mar 19, 2019 | 24.73 | 24.82 | 24.49 | 24.55 | 471,449 | -0.09(-0.38%) |
Mar 18, 2019 | 24.43 | 24.66 | 24.37 | 24.64 | 433,659 | +0.22(+0.89%) |
Mar 15, 2019 | 24.44 | 24.75 | 24.41 | 24.42 | 954,051 | -0.08(-0.32%) |
Mar 14, 2019 | 24.38 | 24.57 | 24.38 | 24.50 | 490,108 | +0.04(+0.16%) |
Mar 13, 2019 | 24.31 | 24.54 | 24.31 | 24.46 | 647,745 | +0.23(+0.95%) |
Mar 12, 2019 | 24.16 | 24.43 | 24.16 | 24.23 | 718,450 | +0.08(+0.33%) |
Mar 11, 2019 | 24.08 | 24.33 | 24.06 | 24.15 | 866,257 | +0.03(+0.14%) |
Mar 08, 2019 | 24.17 | 24.35 | 23.98 | 24.12 | 648,209 | -0.25(-1.03%) |
Mar 07, 2019 | 24.33 | 24.52 | 24.24 | 24.37 | 587,760 | +0.06(+0.24%) |
Mar 06, 2019 | 24.37 | 24.53 | 24.29 | 24.31 | 1,257,624 | -0.15(-0.59%) |
Mar 05, 2019 | 24.24 | 24.54 | 24.17 | 24.45 | 837,291 | +0.20(+0.82%) |
Mar 04, 2019 | 24.31 | 24.35 | 23.94 | 24.25 | 1,007,078 | -0.04(-0.16%) |