Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.72 | 23.85 | 23.71 | 23.77 | 186,575 | -0.10(-0.43%) |
May 30, 2019 | 23.83 | 23.94 | 23.81 | 23.88 | 233,650 | +0.11(+0.46%) |
May 29, 2019 | 23.79 | 23.82 | 23.71 | 23.77 | 248,948 | -0.12(-0.50%) |
May 28, 2019 | 23.98 | 23.99 | 23.86 | 23.88 | 171,603 | +0.03(+0.14%) |
May 24, 2019 | 23.95 | 23.97 | 23.79 | 23.85 | 315,870 | -0.53(-2.19%) |
May 23, 2019 | 24.41 | 24.48 | 24.37 | 24.38 | 275,804 | +0.03(+0.14%) |
May 22, 2019 | 24.33 | 24.48 | 24.33 | 24.35 | 191,536 | -0.57(-2.28%) |
May 21, 2019 | 24.73 | 24.93 | 24.63 | 24.92 | 356,692 | +0.55(+2.26%) |
May 20, 2019 | 24.47 | 24.49 | 24.31 | 24.37 | 495,861 | +0.11(+0.45%) |
May 17, 2019 | 24.27 | 24.41 | 24.26 | 24.26 | 242,913 | +0.28(+1.17%) |
May 16, 2019 | 23.88 | 24.04 | 23.88 | 23.98 | 196,923 | +0.18(+0.75%) |
May 15, 2019 | 23.57 | 23.81 | 23.57 | 23.80 | 208,157 | +0.31(+1.30%) |
May 14, 2019 | 23.45 | 23.56 | 23.41 | 23.49 | 299,823 | +0.17(+0.73%) |
May 13, 2019 | 23.33 | 23.45 | 23.25 | 23.32 | 392,638 | -0.19(-0.79%) |
May 10, 2019 | 23.54 | 23.56 | 23.23 | 23.51 | 426,306 | -0.03(-0.14%) |
May 09, 2019 | 23.37 | 23.59 | 23.30 | 23.54 | 695,588 | +0.38(+1.65%) |
May 08, 2019 | 23.22 | 23.26 | 23.09 | 23.16 | 267,742 | -0.14(-0.58%) |
May 07, 2019 | 23.36 | 23.51 | 23.15 | 23.30 | 292,371 | -0.07(-0.29%) |
May 06, 2019 | 23.15 | 23.38 | 23.15 | 23.37 | 264,959 | -0.10(-0.43%) |
May 03, 2019 | 23.40 | 23.48 | 23.37 | 23.47 | 210,855 | +0.14(+0.62%) |
May 02, 2019 | 23.36 | 23.39 | 23.25 | 23.32 | 199,740 | +0.02(+0.07%) |
May 01, 2019 | 23.54 | 23.58 | 23.29 | 23.31 | 531,285 | -0.18(-0.76%) |
Apr 30, 2019 | 23.55 | 23.60 | 23.39 | 23.49 | 240,102 | -0.02(-0.07%) |
Apr 29, 2019 | 23.50 | 23.60 | 23.50 | 23.50 | 367,955 | -0.08(-0.32%) |
Apr 26, 2019 | 23.38 | 23.62 | 23.38 | 23.58 | 423,713 | +0.25(+1.05%) |
Apr 25, 2019 | 23.35 | 23.42 | 23.28 | 23.33 | 490,570 | -0.25(-1.04%) |
Apr 24, 2019 | 23.80 | 24.06 | 23.47 | 23.58 | 826,380 | -0.58(-2.39%) |
Apr 23, 2019 | 24.05 | 24.16 | 23.99 | 24.16 | 261,245 | +0.15(+0.64%) |
Apr 22, 2019 | 24.09 | 24.13 | 23.99 | 24.00 | 359,204 | -0.38(-1.57%) |
Apr 18, 2019 | 24.51 | 24.51 | 24.38 | 24.38 | 434,321 | -0.24(-0.96%) |
Apr 17, 2019 | 25.29 | 25.38 | 24.30 | 24.62 | 1,968,149 | -0.34(-1.36%) |
Apr 16, 2019 | 24.94 | 25.04 | 24.93 | 24.96 | 319,706 | +0.34(+1.38%) |
Apr 15, 2019 | 24.68 | 24.72 | 24.57 | 24.62 | 351,049 | +0.04(+0.17%) |
Apr 12, 2019 | 24.63 | 24.65 | 24.55 | 24.58 | 176,085 | +0.04(+0.17%) |
Apr 11, 2019 | 24.61 | 24.61 | 24.49 | 24.54 | 167,718 | -0.19(-0.75%) |
Apr 10, 2019 | 24.79 | 24.79 | 24.68 | 24.72 | 148,767 | -0.14(-0.58%) |
Apr 09, 2019 | 24.97 | 24.99 | 24.86 | 24.87 | 175,231 | -0.13(-0.51%) |
Apr 08, 2019 | 24.99 | 25.03 | 24.94 | 25.00 | 175,028 | +0.03(+0.14%) |
Apr 05, 2019 | 24.96 | 24.99 | 24.89 | 24.96 | 221,226 | +0.06(+0.24%) |
Apr 04, 2019 | 24.77 | 24.92 | 24.73 | 24.90 | 218,089 | +0.20(+0.82%) |
Apr 03, 2019 | 24.72 | 24.76 | 24.66 | 24.70 | 266,771 | -0.15(-0.61%) |
Apr 02, 2019 | 24.89 | 24.89 | 24.77 | 24.85 | 195,095 | -0.09(-0.37%) |
Apr 01, 2019 | 24.88 | 24.97 | 24.84 | 24.94 | 173,327 | +0.31(+1.24%) |
Mar 29, 2019 | 24.76 | 24.76 | 24.61 | 24.64 | 182,686 | -0.17(-0.68%) |
Mar 28, 2019 | 24.78 | 24.82 | 24.71 | 24.81 | 204,739 | -0.02(-0.07%) |
Mar 27, 2019 | 24.87 | 24.94 | 24.72 | 24.83 | 214,369 | +0.14(+0.58%) |
Mar 26, 2019 | 24.63 | 24.84 | 24.63 | 24.68 | 423,020 | +0.48(+1.96%) |
Mar 25, 2019 | 24.26 | 24.27 | 24.12 | 24.21 | 470,852 | -0.12(-0.49%) |
Mar 22, 2019 | 24.55 | 24.57 | 24.32 | 24.33 | 262,124 | -0.29(-1.17%) |
Mar 21, 2019 | 24.45 | 24.63 | 24.44 | 24.61 | 149,915 | +0.15(+0.62%) |
Mar 20, 2019 | 24.46 | 24.56 | 24.34 | 24.46 | 231,427 | -0.01(-0.03%) |
Mar 19, 2019 | 24.61 | 24.61 | 24.44 | 24.47 | 251,740 | -0.14(-0.55%) |
Mar 18, 2019 | 24.54 | 24.61 | 24.48 | 24.61 | 272,508 | +0.08(+0.31%) |
Mar 15, 2019 | 24.39 | 24.54 | 24.39 | 24.53 | 309,387 | +0.26(+1.08%) |
Mar 14, 2019 | 24.32 | 24.32 | 24.18 | 24.27 | 174,517 | -0.21(-0.87%) |
Mar 13, 2019 | 24.44 | 24.52 | 24.36 | 24.48 | 206,720 | -0.01(-0.03%) |
Mar 12, 2019 | 24.47 | 24.54 | 24.45 | 24.49 | 182,703 | +0.17(+0.70%) |
Mar 11, 2019 | 24.18 | 24.36 | 24.16 | 24.32 | 266,314 | +0.26(+1.09%) |
Mar 08, 2019 | 23.96 | 24.06 | 23.86 | 24.05 | 244,917 | -0.03(-0.14%) |
Mar 07, 2019 | 24.23 | 24.23 | 24.04 | 24.09 | 413,827 | -0.22(-0.91%) |
Mar 06, 2019 | 24.33 | 24.37 | 24.29 | 24.31 | 166,425 | +0.06(+0.24%) |
Mar 05, 2019 | 24.16 | 24.27 | 24.11 | 24.25 | 192,475 | +0.17(+0.70%) |
Mar 04, 2019 | 24.19 | 24.19 | 23.99 | 24.08 | 365,687 | -0.11(-0.46%) |