Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.55 | 23.00 | 22.47 | 22.98 | 605,571 | +0.31(+1.37%) |
May 30, 2019 | 22.78 | 22.92 | 22.58 | 22.67 | 652,904 | -0.06(-0.27%) |
May 29, 2019 | 22.90 | 22.96 | 22.59 | 22.73 | 442,615 | -0.29(-1.24%) |
May 28, 2019 | 23.40 | 23.47 | 23.02 | 23.02 | 423,430 | -0.28(-1.19%) |
May 24, 2019 | 23.31 | 23.43 | 23.21 | 23.29 | 379,089 | +0.10(+0.45%) |
May 23, 2019 | 23.08 | 23.19 | 22.96 | 23.19 | 635,375 | -0.02(-0.07%) |
May 22, 2019 | 23.05 | 23.22 | 22.96 | 23.21 | 708,386 | +0.07(+0.30%) |
May 21, 2019 | 23.05 | 23.27 | 23.05 | 23.14 | 488,682 | +0.17(+0.75%) |
May 20, 2019 | 23.25 | 23.39 | 22.91 | 22.96 | 745,844 | -0.41(-1.74%) |
May 17, 2019 | 23.66 | 23.71 | 23.34 | 23.37 | 1,564,179 | -0.38(-1.60%) |
May 16, 2019 | 23.63 | 24.03 | 23.63 | 23.75 | 622,515 | +0.06(+0.26%) |
May 15, 2019 | 23.57 | 23.85 | 23.50 | 23.69 | 532,128 | +0.09(+0.37%) |
May 14, 2019 | 23.51 | 23.82 | 23.31 | 23.60 | 730,452 | -0.22(-0.94%) |
May 13, 2019 | 23.74 | 23.97 | 23.67 | 23.83 | 698,324 | -0.16(-0.65%) |
May 10, 2019 | 23.59 | 23.98 | 23.58 | 23.98 | 644,591 | +0.20(+0.83%) |
May 09, 2019 | 23.82 | 23.97 | 23.59 | 23.78 | 479,161 | -0.04(-0.18%) |
May 08, 2019 | 23.87 | 24.19 | 23.82 | 23.83 | 429,604 | -0.06(-0.25%) |
May 07, 2019 | 24.40 | 24.54 | 23.72 | 23.89 | 433,008 | -0.60(-2.47%) |
May 06, 2019 | 24.29 | 24.66 | 24.29 | 24.49 | 457,265 | +0.00(+0.00%) |
May 03, 2019 | 24.17 | 24.55 | 24.15 | 24.49 | 525,445 | +0.41(+1.69%) |
May 02, 2019 | 24.32 | 24.55 | 24.04 | 24.09 | 329,298 | -0.21(-0.85%) |
May 01, 2019 | 24.43 | 24.67 | 24.23 | 24.29 | 1,192,620 | -0.09(-0.39%) |
Apr 30, 2019 | 24.35 | 24.63 | 24.25 | 24.39 | 807,695 | +0.04(+0.18%) |
Apr 29, 2019 | 24.42 | 24.67 | 24.29 | 24.35 | 561,499 | -0.04(-0.18%) |
Apr 26, 2019 | 24.26 | 24.60 | 24.18 | 24.39 | 941,819 | +0.21(+0.86%) |
Apr 25, 2019 | 24.22 | 24.41 | 23.92 | 24.18 | 890,100 | -0.39(-1.58%) |
Apr 24, 2019 | 24.35 | 24.63 | 24.33 | 24.57 | 389,309 | +0.30(+1.25%) |
Apr 23, 2019 | 23.73 | 24.35 | 23.71 | 24.27 | 588,042 | +0.68(+2.89%) |
Apr 22, 2019 | 23.48 | 23.91 | 23.39 | 23.59 | 505,160 | -0.42(-1.76%) |
Apr 18, 2019 | 23.97 | 24.18 | 23.87 | 24.01 | 552,540 | +0.02(+0.07%) |
Apr 17, 2019 | 24.23 | 24.23 | 23.89 | 23.99 | 834,357 | -0.17(-0.72%) |
Apr 16, 2019 | 24.76 | 24.79 | 24.00 | 24.16 | 756,130 | -0.57(-2.30%) |
Apr 15, 2019 | 24.92 | 25.03 | 24.68 | 24.73 | 307,539 | -0.22(-0.90%) |
Apr 12, 2019 | 24.96 | 24.99 | 24.75 | 24.96 | 320,848 | +0.00(+0.00%) |
Apr 11, 2019 | 24.98 | 25.10 | 24.83 | 24.96 | 362,283 | -0.01(-0.03%) |
Apr 10, 2019 | 24.66 | 25.03 | 24.66 | 24.97 | 744,704 | +0.36(+1.47%) |
Apr 09, 2019 | 25.15 | 25.18 | 24.57 | 24.61 | 842,651 | -0.55(-2.20%) |
Apr 08, 2019 | 25.36 | 25.45 | 25.12 | 25.16 | 1,741,329 | -0.31(-1.22%) |
Apr 05, 2019 | 24.83 | 25.59 | 24.73 | 25.47 | 3,029,245 | +0.67(+2.72%) |
Apr 04, 2019 | 24.92 | 25.04 | 24.65 | 24.80 | 825,146 | -0.10(-0.42%) |
Apr 03, 2019 | 25.09 | 25.22 | 24.80 | 24.90 | 1,721,262 | -0.14(-0.55%) |
Apr 02, 2019 | 24.85 | 25.06 | 24.52 | 25.04 | 1,125,630 | +0.18(+0.73%) |
Apr 01, 2019 | 24.57 | 24.89 | 24.37 | 24.86 | 1,455,662 | +0.35(+1.41%) |
Mar 29, 2019 | 24.13 | 24.73 | 24.10 | 24.51 | 1,005,618 | -0.08(-0.32%) |
Mar 28, 2019 | 24.42 | 24.68 | 24.31 | 24.59 | 1,077,496 | +0.26(+1.06%) |
Mar 27, 2019 | 24.73 | 24.73 | 24.08 | 24.33 | 1,349,745 | +0.10(+0.43%) |
Mar 26, 2019 | 24.14 | 24.23 | 23.84 | 24.23 | 1,150,987 | +0.33(+1.37%) |
Mar 25, 2019 | 23.88 | 24.10 | 23.75 | 23.90 | 530,647 | -0.10(-0.40%) |
Mar 22, 2019 | 24.32 | 24.47 | 23.96 | 23.99 | 710,706 | -0.33(-1.35%) |
Mar 21, 2019 | 23.88 | 24.36 | 23.88 | 24.32 | 576,731 | +0.44(+1.84%) |
Mar 20, 2019 | 23.65 | 24.07 | 23.53 | 23.88 | 774,471 | +0.22(+0.91%) |
Mar 19, 2019 | 23.89 | 24.04 | 23.59 | 23.66 | 817,340 | -0.22(-0.94%) |
Mar 18, 2019 | 23.78 | 23.99 | 23.67 | 23.89 | 941,854 | +0.09(+0.40%) |
Mar 15, 2019 | 23.92 | 24.04 | 23.69 | 23.79 | 983,271 | -0.08(-0.33%) |
Mar 14, 2019 | 24.34 | 24.34 | 23.79 | 23.87 | 1,012,209 | +0.03(+0.14%) |
Mar 13, 2019 | 23.78 | 24.07 | 23.73 | 23.84 | 707,803 | +0.09(+0.40%) |
Mar 12, 2019 | 23.73 | 23.84 | 23.61 | 23.74 | 1,135,400 | +0.03(+0.11%) |
Mar 11, 2019 | 23.44 | 23.72 | 23.30 | 23.72 | 817,418 | +0.44(+1.87%) |
Mar 08, 2019 | 23.20 | 23.44 | 23.18 | 23.28 | 714,218 | +0.01(+0.04%) |
Mar 07, 2019 | 23.72 | 23.94 | 23.20 | 23.27 | 1,914,827 | -0.44(-1.87%) |
Mar 06, 2019 | 24.11 | 24.40 | 23.57 | 23.72 | 16,140,874 | -0.32(-1.35%) |
Mar 05, 2019 | 23.94 | 24.32 | 23.89 | 24.04 | 2,920,219 | +0.04(+0.18%) |
Mar 04, 2019 | 24.18 | 24.20 | 23.51 | 24.00 | 5,685,705 | +1.48(+6.56%) |