Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.74 | 23.06 | 22.69 | 22.87 | 505,479 | -0.20(-0.86%) |
May 30, 2019 | 23.42 | 23.62 | 22.74 | 23.07 | 480,202 | -0.35(-1.47%) |
May 29, 2019 | 22.99 | 23.45 | 22.85 | 23.41 | 402,125 | +0.23(+1.00%) |
May 28, 2019 | 23.41 | 23.45 | 23.16 | 23.18 | 374,060 | -0.28(-1.18%) |
May 24, 2019 | 23.16 | 23.51 | 23.12 | 23.46 | 329,181 | +0.37(+1.61%) |
May 23, 2019 | 23.44 | 23.48 | 22.78 | 23.09 | 329,693 | -0.60(-2.51%) |
May 22, 2019 | 23.76 | 23.86 | 23.54 | 23.68 | 373,929 | -0.19(-0.80%) |
May 21, 2019 | 23.73 | 23.91 | 23.73 | 23.87 | 206,359 | +0.26(+1.10%) |
May 20, 2019 | 23.46 | 23.81 | 23.46 | 23.61 | 146,473 | +0.03(+0.11%) |
May 17, 2019 | 23.62 | 24.06 | 23.54 | 23.59 | 313,766 | -0.30(-1.26%) |
May 16, 2019 | 23.67 | 24.03 | 23.55 | 23.89 | 320,332 | +0.31(+1.32%) |
May 15, 2019 | 23.49 | 23.76 | 23.16 | 23.58 | 413,862 | -0.21(-0.87%) |
May 14, 2019 | 23.38 | 23.96 | 23.29 | 23.79 | 262,101 | +0.41(+1.73%) |
May 13, 2019 | 23.66 | 23.80 | 23.32 | 23.38 | 718,912 | -0.79(-3.25%) |
May 10, 2019 | 24.06 | 25.00 | 23.67 | 24.17 | 259,868 | +0.08(+0.32%) |
May 09, 2019 | 23.88 | 24.20 | 23.68 | 24.09 | 290,905 | -0.03(-0.14%) |
May 08, 2019 | 24.31 | 24.42 | 24.04 | 24.12 | 383,564 | -0.19(-0.78%) |
May 07, 2019 | 24.47 | 24.72 | 24.17 | 24.31 | 398,937 | -0.47(-1.88%) |
May 06, 2019 | 24.38 | 24.94 | 24.38 | 24.78 | 360,746 | -0.01(-0.04%) |
May 03, 2019 | 24.79 | 24.97 | 24.61 | 24.79 | 467,809 | +0.15(+0.60%) |
May 02, 2019 | 24.19 | 24.87 | 23.77 | 24.64 | 415,522 | +0.50(+2.07%) |
May 01, 2019 | 24.34 | 24.55 | 23.82 | 24.14 | 913,474 | -0.09(-0.36%) |
Apr 30, 2019 | 24.59 | 24.67 | 24.13 | 24.23 | 568,339 | -0.28(-1.13%) |
Apr 29, 2019 | 24.49 | 24.78 | 24.47 | 24.50 | 535,517 | +0.15(+0.60%) |
Apr 26, 2019 | 24.25 | 24.48 | 24.15 | 24.36 | 476,154 | +0.11(+0.46%) |
Apr 25, 2019 | 24.12 | 24.29 | 23.75 | 24.24 | 749,505 | +0.17(+0.72%) |
Apr 24, 2019 | 23.16 | 24.29 | 23.05 | 24.07 | 857,895 | +0.72(+3.10%) |
Apr 23, 2019 | 22.73 | 23.44 | 22.70 | 23.35 | 708,351 | +0.61(+2.69%) |
Apr 22, 2019 | 22.80 | 22.87 | 22.42 | 22.73 | 740,156 | -0.05(-0.23%) |
Apr 18, 2019 | 23.01 | 23.15 | 22.72 | 22.79 | 501,654 | -0.35(-1.49%) |
Apr 17, 2019 | 23.05 | 23.23 | 22.82 | 23.13 | 665,623 | +0.14(+0.60%) |
Apr 16, 2019 | 22.45 | 23.00 | 22.37 | 22.99 | 448,633 | +0.54(+2.38%) |
Apr 15, 2019 | 22.89 | 22.91 | 22.39 | 22.46 | 270,122 | -0.49(-2.14%) |
Apr 12, 2019 | 23.00 | 23.27 | 22.54 | 22.95 | 534,572 | +0.28(+1.22%) |
Apr 11, 2019 | 22.79 | 22.97 | 22.54 | 22.67 | 226,802 | +0.02(+0.08%) |
Apr 10, 2019 | 22.53 | 22.68 | 22.28 | 22.66 | 376,681 | +0.12(+0.54%) |
Apr 09, 2019 | 22.86 | 22.99 | 22.50 | 22.53 | 728,450 | -0.47(-2.06%) |
Apr 08, 2019 | 22.77 | 23.03 | 22.59 | 23.01 | 715,598 | +0.19(+0.83%) |
Apr 05, 2019 | 22.73 | 22.95 | 22.53 | 22.82 | 704,727 | +0.07(+0.30%) |
Apr 04, 2019 | 22.31 | 22.97 | 22.31 | 22.75 | 851,146 | +0.43(+1.93%) |
Apr 03, 2019 | 22.44 | 22.61 | 22.19 | 22.32 | 453,328 | +0.14(+0.62%) |
Apr 02, 2019 | 22.11 | 22.43 | 21.85 | 22.18 | 590,959 | -0.08(-0.35%) |
Apr 01, 2019 | 21.71 | 22.32 | 21.49 | 22.26 | 744,662 | +0.75(+3.49%) |
Mar 29, 2019 | 21.72 | 21.75 | 21.45 | 21.51 | 796,527 | -0.03(-0.16%) |
Mar 28, 2019 | 21.17 | 21.57 | 21.13 | 21.54 | 427,337 | +0.40(+1.88%) |
Mar 27, 2019 | 20.72 | 21.31 | 20.66 | 21.15 | 615,125 | +0.29(+1.41%) |
Mar 26, 2019 | 20.27 | 20.90 | 20.26 | 20.85 | 598,596 | +0.66(+3.25%) |
Mar 25, 2019 | 20.32 | 20.59 | 20.02 | 20.20 | 592,160 | -0.13(-0.64%) |
Mar 22, 2019 | 21.25 | 21.31 | 20.07 | 20.33 | 1,239,184 | -1.16(-5.38%) |
Mar 21, 2019 | 21.40 | 21.65 | 21.10 | 21.48 | 930,657 | -0.04(-0.20%) |
Mar 20, 2019 | 22.13 | 22.30 | 21.47 | 21.53 | 635,452 | -0.60(-2.69%) |
Mar 19, 2019 | 23.07 | 23.07 | 22.07 | 22.12 | 575,403 | -0.81(-3.54%) |
Mar 18, 2019 | 22.84 | 23.22 | 22.84 | 22.93 | 390,984 | +0.09(+0.42%) |
Mar 15, 2019 | 22.68 | 23.00 | 22.65 | 22.84 | 885,197 | +0.12(+0.53%) |
Mar 14, 2019 | 22.65 | 22.79 | 22.52 | 22.72 | 434,036 | +0.10(+0.46%) |
Mar 13, 2019 | 22.60 | 22.80 | 22.42 | 22.61 | 587,015 | +0.12(+0.53%) |
Mar 12, 2019 | 22.48 | 22.74 | 22.36 | 22.49 | 559,822 | +0.00(+0.00%) |
Mar 11, 2019 | 22.27 | 22.54 | 22.08 | 22.49 | 405,811 | +0.29(+1.31%) |
Mar 08, 2019 | 22.06 | 22.30 | 22.05 | 22.20 | 374,339 | +0.01(+0.04%) |
Mar 07, 2019 | 22.64 | 22.68 | 22.11 | 22.19 | 713,176 | -0.52(-2.30%) |
Mar 06, 2019 | 23.61 | 23.70 | 22.71 | 22.72 | 958,212 | -0.95(-4.02%) |
Mar 05, 2019 | 23.78 | 23.78 | 23.35 | 23.67 | 261,971 | -0.10(-0.43%) |
Mar 04, 2019 | 23.86 | 24.10 | 23.49 | 23.77 | 546,247 | -0.13(-0.54%) |