Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.53 | 22.89 | 22.51 | 22.83 | 2,042,200 | +0.44(+1.97%) |
May 30, 2019 | 22.49 | 22.55 | 22.36 | 22.39 | 527,107 | -0.02(-0.09%) |
May 29, 2019 | 22.50 | 22.55 | 22.36 | 22.41 | 1,496,833 | -0.26(-1.15%) |
May 28, 2019 | 22.93 | 23.04 | 22.66 | 22.67 | 2,296,062 | -0.30(-1.33%) |
May 24, 2019 | 22.85 | 23.03 | 22.75 | 22.98 | 281,600 | -0.02(-0.11%) |
May 23, 2019 | 22.96 | 23.06 | 22.75 | 23.00 | 131,427 | -0.22(-0.95%) |
May 22, 2019 | 23.28 | 23.38 | 23.22 | 23.22 | 529,798 | -0.24(-1.02%) |
May 21, 2019 | 23.48 | 23.60 | 23.40 | 23.46 | 654,781 | +0.19(+0.82%) |
May 20, 2019 | 23.30 | 23.54 | 23.17 | 23.27 | 273,379 | -0.42(-1.76%) |
May 17, 2019 | 23.54 | 23.92 | 23.52 | 23.69 | 443,300 | +0.02(+0.10%) |
May 16, 2019 | 23.70 | 23.90 | 23.63 | 23.66 | 930,999 | -0.21(-0.86%) |
May 15, 2019 | 23.84 | 24.12 | 23.75 | 23.87 | 441,750 | -0.14(-0.58%) |
May 14, 2019 | 23.95 | 24.11 | 23.87 | 24.01 | 456,392 | +0.18(+0.76%) |
May 13, 2019 | 24.09 | 24.15 | 23.75 | 23.83 | 633,020 | -0.58(-2.38%) |
May 10, 2019 | 24.49 | 24.83 | 24.37 | 24.41 | 567,700 | -0.11(-0.45%) |
May 09, 2019 | 24.48 | 24.66 | 24.43 | 24.52 | 332,508 | +0.09(+0.37%) |
May 08, 2019 | 24.45 | 24.55 | 24.29 | 24.43 | 116,405 | -0.08(-0.33%) |
May 07, 2019 | 24.65 | 24.66 | 24.45 | 24.51 | 262,852 | -0.54(-2.16%) |
May 06, 2019 | 25.37 | 25.37 | 24.77 | 25.05 | 440,968 | -0.25(-0.99%) |
May 03, 2019 | 25.15 | 25.55 | 25.15 | 25.30 | 128,100 | +0.19(+0.76%) |
May 02, 2019 | 25.51 | 25.70 | 25.08 | 25.11 | 134,917 | -0.37(-1.45%) |
May 01, 2019 | 25.80 | 25.92 | 25.46 | 25.48 | 334,400 | -0.19(-0.74%) |
Apr 30, 2019 | 25.76 | 26.04 | 25.57 | 25.67 | 447,747 | -0.02(-0.08%) |
Apr 29, 2019 | 25.80 | 25.95 | 25.68 | 25.69 | 217,247 | -0.05(-0.21%) |
Apr 26, 2019 | 25.63 | 25.83 | 25.51 | 25.75 | 273,200 | +0.17(+0.65%) |
Apr 25, 2019 | 25.55 | 25.68 | 25.50 | 25.58 | 255,303 | -0.16(-0.62%) |
Apr 24, 2019 | 25.62 | 25.87 | 25.55 | 25.74 | 75,344 | -0.02(-0.08%) |
Apr 23, 2019 | 25.78 | 25.86 | 25.67 | 25.76 | 113,554 | -0.02(-0.08%) |
Apr 22, 2019 | 26.56 | 26.56 | 25.74 | 25.78 | 101,186 | -0.73(-2.75%) |
Apr 18, 2019 | 26.35 | 26.67 | 26.35 | 26.51 | 141,600 | -0.50(-1.86%) |
Apr 17, 2019 | 27.05 | 27.12 | 26.91 | 27.01 | 294,453 | +0.18(+0.68%) |
Apr 16, 2019 | 27.19 | 27.19 | 26.82 | 26.83 | 344,719 | +0.16(+0.60%) |
Apr 15, 2019 | 26.79 | 26.97 | 26.64 | 26.67 | 163,917 | -0.14(-0.52%) |
Apr 12, 2019 | 26.86 | 26.96 | 26.79 | 26.81 | 104,100 | +0.11(+0.41%) |
Apr 11, 2019 | 27.15 | 27.15 | 26.56 | 26.70 | 158,115 | +0.19(+0.72%) |
Apr 10, 2019 | 26.86 | 26.86 | 26.45 | 26.51 | 114,054 | +0.02(+0.08%) |
Apr 09, 2019 | 26.74 | 26.74 | 26.41 | 26.49 | 125,494 | -0.32(-1.19%) |
Apr 08, 2019 | 26.61 | 26.81 | 26.39 | 26.81 | 131,091 | +0.23(+0.87%) |
Apr 05, 2019 | 26.45 | 26.68 | 26.35 | 26.58 | 365,300 | +0.07(+0.26%) |
Apr 04, 2019 | 26.06 | 26.56 | 26.06 | 26.51 | 693,806 | +0.20(+0.76%) |
Apr 03, 2019 | 26.28 | 26.54 | 26.24 | 26.31 | 597,172 | +0.37(+1.43%) |
Apr 02, 2019 | 25.54 | 25.99 | 25.54 | 25.94 | 128,092 | +0.04(+0.15%) |
Apr 01, 2019 | 25.88 | 25.91 | 25.75 | 25.90 | 113,716 | +0.34(+1.35%) |
Mar 29, 2019 | 25.48 | 25.58 | 25.29 | 25.55 | 113,900 | +0.50(+2.02%) |
Mar 28, 2019 | 25.06 | 25.14 | 24.89 | 25.05 | 134,103 | -0.05(-0.20%) |
Mar 27, 2019 | 24.67 | 25.16 | 24.60 | 25.10 | 518,570 | +0.65(+2.66%) |
Mar 26, 2019 | 24.51 | 24.51 | 24.34 | 24.45 | 355,061 | -0.15(-0.61%) |
Mar 25, 2019 | 24.67 | 24.79 | 24.48 | 24.60 | 171,914 | -0.57(-2.26%) |
Mar 22, 2019 | 25.43 | 25.60 | 25.11 | 25.17 | 124,000 | -0.66(-2.56%) |
Mar 21, 2019 | 25.75 | 25.92 | 25.66 | 25.83 | 405,495 | -0.24(-0.92%) |
Mar 20, 2019 | 25.94 | 26.21 | 25.85 | 26.07 | 219,884 | +0.04(+0.15%) |
Mar 19, 2019 | 26.10 | 26.20 | 25.97 | 26.03 | 65,130 | -0.08(-0.33%) |
Mar 18, 2019 | 25.85 | 26.15 | 25.69 | 26.11 | 489,078 | +0.59(+2.33%) |
Mar 15, 2019 | 25.41 | 25.65 | 25.31 | 25.52 | 150,700 | +0.36(+1.45%) |
Mar 14, 2019 | 25.01 | 25.25 | 25.01 | 25.16 | 118,739 | +0.39(+1.57%) |
Mar 13, 2019 | 24.85 | 24.85 | 24.58 | 24.77 | 122,968 | -0.02(-0.06%) |
Mar 12, 2019 | 24.65 | 24.87 | 24.64 | 24.78 | 185,969 | +0.00(+0.00%) |
Mar 11, 2019 | 24.55 | 24.84 | 24.55 | 24.78 | 97,970 | +0.19(+0.77%) |
Mar 08, 2019 | 24.49 | 24.63 | 24.44 | 24.59 | 178,700 | -0.26(-1.05%) |
Mar 07, 2019 | 24.87 | 24.98 | 24.71 | 24.85 | 124,306 | -0.24(-0.96%) |
Mar 06, 2019 | 25.27 | 25.36 | 25.00 | 25.09 | 149,459 | -0.23(-0.89%) |
Mar 05, 2019 | 25.12 | 25.36 | 25.12 | 25.32 | 80,472 | +0.17(+0.68%) |
Mar 04, 2019 | 25.23 | 25.33 | 25.14 | 25.14 | 303,537 | +0.14(+0.58%) |