Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.51 | 22.60 | 22.39 | 22.47 | 1,235,571 | -0.30(-1.30%) |
May 30, 2019 | 22.91 | 23.02 | 22.67 | 22.77 | 314,093 | -0.10(-0.44%) |
May 29, 2019 | 22.93 | 22.93 | 22.71 | 22.87 | 730,412 | -0.20(-0.88%) |
May 28, 2019 | 23.30 | 23.38 | 23.07 | 23.07 | 273,182 | -0.20(-0.86%) |
May 24, 2019 | 23.27 | 23.33 | 23.16 | 23.27 | 178,874 | +0.16(+0.69%) |
May 23, 2019 | 23.39 | 23.39 | 23.01 | 23.11 | 445,195 | -0.51(-2.16%) |
May 22, 2019 | 23.73 | 23.77 | 23.57 | 23.62 | 139,004 | -0.23(-0.95%) |
May 21, 2019 | 23.73 | 23.90 | 23.73 | 23.85 | 133,227 | +0.27(+1.14%) |
May 20, 2019 | 23.51 | 23.70 | 23.51 | 23.58 | 345,388 | -0.16(-0.68%) |
May 17, 2019 | 23.86 | 24.09 | 23.72 | 23.74 | 147,371 | -0.34(-1.39%) |
May 16, 2019 | 24.03 | 24.25 | 24.02 | 24.08 | 116,263 | +0.09(+0.36%) |
May 15, 2019 | 23.74 | 24.04 | 23.69 | 23.99 | 270,832 | +0.04(+0.18%) |
May 14, 2019 | 23.73 | 24.01 | 23.69 | 23.95 | 307,867 | +0.29(+1.23%) |
May 13, 2019 | 23.92 | 23.98 | 23.59 | 23.66 | 436,048 | -0.70(-2.88%) |
May 10, 2019 | 24.24 | 24.37 | 24.00 | 24.36 | 130,284 | +0.00(+0.02%) |
May 09, 2019 | 24.19 | 24.41 | 23.99 | 24.35 | 389,092 | -0.05(-0.19%) |
May 08, 2019 | 24.48 | 24.61 | 24.40 | 24.40 | 144,899 | -0.13(-0.55%) |
May 07, 2019 | 24.79 | 24.81 | 24.36 | 24.54 | 280,993 | -0.46(-1.84%) |
May 06, 2019 | 24.63 | 25.07 | 24.55 | 24.99 | 232,718 | -0.03(-0.13%) |
May 03, 2019 | 24.70 | 25.05 | 24.67 | 25.03 | 148,439 | +0.47(+1.90%) |
May 02, 2019 | 24.50 | 24.68 | 24.35 | 24.56 | 153,538 | +0.05(+0.20%) |
May 01, 2019 | 24.76 | 24.80 | 24.51 | 24.51 | 195,059 | -0.22(-0.90%) |
Apr 30, 2019 | 24.86 | 24.90 | 24.56 | 24.73 | 184,924 | -0.14(-0.56%) |
Apr 29, 2019 | 24.78 | 24.94 | 24.78 | 24.87 | 159,166 | +0.11(+0.45%) |
Apr 26, 2019 | 24.52 | 24.76 | 24.48 | 24.76 | 136,158 | +0.24(+0.97%) |
Apr 25, 2019 | 24.73 | 24.73 | 24.40 | 24.52 | 127,999 | -0.28(-1.15%) |
Apr 24, 2019 | 24.74 | 24.88 | 24.71 | 24.81 | 172,184 | +0.06(+0.23%) |
Apr 23, 2019 | 24.45 | 24.81 | 24.45 | 24.75 | 265,909 | +0.32(+1.31%) |
Apr 22, 2019 | 24.51 | 24.53 | 24.34 | 24.43 | 135,838 | -0.10(-0.40%) |
Apr 18, 2019 | 24.60 | 24.65 | 24.43 | 24.53 | 145,769 | -0.07(-0.29%) |
Apr 17, 2019 | 24.78 | 24.78 | 24.51 | 24.60 | 168,532 | -0.12(-0.50%) |
Apr 16, 2019 | 24.68 | 24.73 | 24.60 | 24.73 | 172,707 | +0.11(+0.43%) |
Apr 15, 2019 | 24.73 | 24.73 | 24.55 | 24.62 | 169,728 | -0.08(-0.32%) |
Apr 12, 2019 | 24.75 | 24.79 | 24.61 | 24.70 | 172,467 | +0.12(+0.50%) |
Apr 11, 2019 | 24.61 | 24.66 | 24.53 | 24.58 | 141,556 | -0.02(-0.08%) |
Apr 10, 2019 | 24.32 | 24.62 | 24.32 | 24.59 | 145,887 | +0.32(+1.34%) |
Apr 09, 2019 | 24.52 | 24.52 | 24.24 | 24.27 | 351,059 | -0.32(-1.30%) |
Apr 08, 2019 | 24.55 | 24.62 | 24.48 | 24.59 | 156,982 | -0.03(-0.11%) |
Apr 05, 2019 | 24.44 | 24.62 | 24.44 | 24.62 | 121,741 | +0.23(+0.95%) |
Apr 04, 2019 | 24.23 | 24.38 | 24.22 | 24.38 | 159,919 | +0.18(+0.75%) |
Apr 03, 2019 | 24.27 | 24.37 | 24.17 | 24.20 | 217,276 | +0.12(+0.48%) |
Apr 02, 2019 | 24.08 | 24.18 | 24.02 | 24.09 | 3,726,172 | -0.14(-0.59%) |
Apr 01, 2019 | 24.09 | 24.25 | 24.05 | 24.23 | 262,113 | +0.33(+1.39%) |
Mar 29, 2019 | 24.03 | 24.06 | 23.77 | 23.90 | 250,424 | +0.02(+0.09%) |
Mar 28, 2019 | 23.71 | 23.90 | 23.62 | 23.87 | 195,854 | +0.21(+0.89%) |
Mar 27, 2019 | 23.68 | 23.77 | 23.42 | 23.66 | 177,652 | -0.05(-0.20%) |
Mar 26, 2019 | 23.64 | 23.83 | 23.55 | 23.71 | 291,779 | +0.24(+1.01%) |
Mar 25, 2019 | 23.38 | 23.63 | 23.21 | 23.47 | 522,111 | +0.08(+0.35%) |
Mar 22, 2019 | 24.07 | 24.08 | 23.39 | 23.39 | 153,245 | -0.86(-3.54%) |
Mar 21, 2019 | 24.07 | 24.37 | 24.07 | 24.25 | 231,533 | +0.28(+1.15%) |
Mar 20, 2019 | 24.14 | 24.29 | 23.85 | 23.97 | 185,426 | -0.18(-0.75%) |
Mar 19, 2019 | 24.43 | 24.43 | 24.11 | 24.16 | 231,960 | -0.14(-0.59%) |
Mar 18, 2019 | 24.19 | 24.36 | 24.10 | 24.30 | 207,147 | +0.16(+0.65%) |
Mar 15, 2019 | 24.18 | 24.32 | 24.10 | 24.14 | 145,964 | +0.01(+0.05%) |
Mar 14, 2019 | 24.20 | 24.21 | 24.10 | 24.13 | 73,473 | -0.09(-0.37%) |
Mar 13, 2019 | 24.20 | 24.32 | 24.20 | 24.22 | 182,433 | +0.11(+0.47%) |
Mar 12, 2019 | 24.12 | 24.19 | 24.04 | 24.11 | 205,729 | +0.01(+0.05%) |
Mar 11, 2019 | 23.83 | 24.09 | 23.82 | 24.09 | 269,953 | +0.36(+1.51%) |
Mar 08, 2019 | 23.61 | 23.75 | 23.61 | 23.73 | 359,831 | -0.04(-0.17%) |
Mar 07, 2019 | 24.00 | 24.02 | 23.74 | 23.78 | 297,948 | -0.25(-1.06%) |
Mar 06, 2019 | 24.43 | 24.43 | 24.00 | 24.03 | 130,517 | -0.40(-1.63%) |
Mar 05, 2019 | 24.62 | 24.62 | 24.43 | 24.43 | 226,201 | -0.14(-0.58%) |
Mar 04, 2019 | 24.86 | 24.86 | 24.42 | 24.57 | 395,418 | -0.22(-0.87%) |