Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.43 | 23.75 | 23.28 | 23.57 | 599,446 | +0.02(+0.10%) |
May 30, 2019 | 23.42 | 23.62 | 23.42 | 23.55 | 569,573 | +0.15(+0.65%) |
May 29, 2019 | 23.74 | 23.78 | 23.29 | 23.39 | 982,321 | -0.37(-1.56%) |
May 28, 2019 | 23.97 | 24.12 | 23.73 | 23.76 | 1,206,037 | -0.14(-0.57%) |
May 24, 2019 | 23.94 | 24.04 | 23.86 | 23.90 | 738,903 | +0.04(+0.17%) |
May 23, 2019 | 23.84 | 23.91 | 23.63 | 23.86 | 1,043,096 | -0.07(-0.30%) |
May 22, 2019 | 23.73 | 23.97 | 23.59 | 23.93 | 2,573,030 | +0.19(+0.81%) |
May 21, 2019 | 23.59 | 23.86 | 23.59 | 23.74 | 838,971 | +0.22(+0.92%) |
May 20, 2019 | 23.77 | 23.81 | 23.43 | 23.52 | 602,137 | -0.30(-1.25%) |
May 17, 2019 | 23.71 | 23.84 | 23.62 | 23.82 | 983,049 | +0.02(+0.07%) |
May 16, 2019 | 23.67 | 23.94 | 23.67 | 23.80 | 838,967 | +0.10(+0.44%) |
May 15, 2019 | 23.54 | 23.76 | 23.50 | 23.70 | 771,060 | +0.13(+0.55%) |
May 14, 2019 | 23.47 | 23.62 | 23.34 | 23.57 | 925,930 | +0.01(+0.03%) |
May 13, 2019 | 23.51 | 23.63 | 23.41 | 23.56 | 907,971 | -0.18(-0.75%) |
May 10, 2019 | 23.47 | 23.75 | 23.37 | 23.74 | 1,196,864 | +0.27(+1.17%) |
May 09, 2019 | 23.21 | 23.51 | 23.04 | 23.47 | 790,338 | +0.21(+0.90%) |
May 08, 2019 | 23.32 | 23.51 | 23.24 | 23.26 | 832,427 | -0.03(-0.14%) |
May 07, 2019 | 23.71 | 23.75 | 23.12 | 23.29 | 779,596 | -0.49(-2.06%) |
May 06, 2019 | 23.75 | 23.95 | 23.55 | 23.78 | 870,352 | -0.07(-0.30%) |
May 03, 2019 | 23.58 | 23.90 | 23.56 | 23.85 | 966,143 | +0.36(+1.54%) |
May 02, 2019 | 23.68 | 23.90 | 23.34 | 23.49 | 1,193,213 | -0.20(-0.85%) |
May 01, 2019 | 23.38 | 23.93 | 23.15 | 23.69 | 1,588,478 | +0.54(+2.33%) |
Apr 30, 2019 | 23.00 | 23.26 | 22.97 | 23.15 | 1,011,190 | +0.11(+0.49%) |
Apr 29, 2019 | 23.32 | 23.43 | 23.00 | 23.04 | 1,069,827 | -0.30(-1.28%) |
Apr 26, 2019 | 23.23 | 23.39 | 23.16 | 23.34 | 780,508 | +0.14(+0.59%) |
Apr 25, 2019 | 23.19 | 23.27 | 23.06 | 23.20 | 1,122,576 | -0.04(-0.17%) |
Apr 24, 2019 | 23.15 | 23.43 | 23.15 | 23.24 | 1,200,378 | +0.07(+0.31%) |
Apr 23, 2019 | 22.81 | 23.19 | 22.78 | 23.17 | 900,656 | +0.36(+1.58%) |
Apr 22, 2019 | 23.05 | 23.08 | 22.54 | 22.81 | 751,436 | -0.30(-1.28%) |
Apr 18, 2019 | 22.74 | 23.15 | 22.67 | 23.11 | 832,808 | +0.39(+1.73%) |
Apr 17, 2019 | 23.04 | 23.05 | 22.54 | 22.71 | 1,420,933 | -0.33(-1.43%) |
Apr 16, 2019 | 23.46 | 23.47 | 22.88 | 23.04 | 1,741,364 | -0.42(-1.78%) |
Apr 15, 2019 | 23.63 | 23.69 | 23.39 | 23.46 | 928,258 | -0.17(-0.71%) |
Apr 12, 2019 | 23.61 | 23.68 | 23.47 | 23.63 | 1,712,674 | +0.04(+0.17%) |
Apr 11, 2019 | 23.76 | 23.86 | 23.57 | 23.59 | 1,113,016 | -0.14(-0.57%) |
Apr 10, 2019 | 23.57 | 23.73 | 23.54 | 23.72 | 1,230,046 | +0.34(+1.47%) |
Apr 09, 2019 | 23.50 | 23.63 | 23.36 | 23.38 | 964,400 | -0.12(-0.51%) |
Apr 08, 2019 | 23.59 | 23.64 | 23.40 | 23.50 | 865,571 | -0.13(-0.54%) |
Apr 05, 2019 | 23.68 | 23.82 | 23.58 | 23.63 | 1,305,257 | -0.02(-0.10%) |
Apr 04, 2019 | 23.80 | 23.92 | 23.52 | 23.65 | 968,946 | -0.10(-0.40%) |
Apr 03, 2019 | 23.73 | 23.95 | 23.59 | 23.75 | 1,887,773 | +0.07(+0.30%) |
Apr 02, 2019 | 23.66 | 23.68 | 23.47 | 23.67 | 5,828,967 | -0.12(-0.51%) |
Apr 01, 2019 | 23.77 | 23.91 | 23.51 | 23.79 | 1,355,335 | +0.04(+0.17%) |
Mar 29, 2019 | 23.78 | 23.88 | 23.62 | 23.75 | 1,069,719 | +0.02(+0.07%) |
Mar 28, 2019 | 23.43 | 23.76 | 23.40 | 23.74 | 1,604,876 | +0.31(+1.33%) |
Mar 27, 2019 | 23.47 | 23.61 | 23.24 | 23.43 | 1,068,795 | +0.02(+0.07%) |
Mar 26, 2019 | 23.15 | 23.41 | 23.08 | 23.41 | 1,022,441 | +0.37(+1.59%) |
Mar 25, 2019 | 22.98 | 23.15 | 22.79 | 23.04 | 995,323 | +0.06(+0.28%) |
Mar 22, 2019 | 23.14 | 23.33 | 22.82 | 22.98 | 1,935,597 | -0.10(-0.45%) |
Mar 21, 2019 | 22.74 | 23.24 | 22.74 | 23.08 | 1,155,193 | +0.32(+1.40%) |
Mar 20, 2019 | 22.74 | 22.96 | 22.43 | 22.76 | 1,149,399 | +0.05(+0.21%) |
Mar 19, 2019 | 22.84 | 22.84 | 22.60 | 22.72 | 995,335 | -0.08(-0.35%) |
Mar 18, 2019 | 22.76 | 22.92 | 22.61 | 22.80 | 1,035,220 | +0.04(+0.18%) |
Mar 15, 2019 | 22.70 | 22.78 | 22.59 | 22.76 | 1,334,640 | +0.06(+0.28%) |
Mar 14, 2019 | 22.70 | 22.70 | 22.57 | 22.69 | 609,291 | +0.06(+0.28%) |
Mar 13, 2019 | 22.67 | 22.90 | 22.58 | 22.63 | 640,318 | +0.06(+0.28%) |
Mar 12, 2019 | 22.59 | 22.76 | 22.46 | 22.56 | 693,344 | +0.03(+0.14%) |
Mar 11, 2019 | 22.29 | 22.53 | 22.19 | 22.53 | 884,000 | +0.33(+1.47%) |
Mar 08, 2019 | 22.05 | 22.22 | 22.01 | 22.21 | 410,330 | +0.16(+0.72%) |
Mar 07, 2019 | 22.02 | 22.28 | 22.01 | 22.05 | 771,951 | +0.06(+0.25%) |
Mar 06, 2019 | 22.18 | 22.28 | 21.94 | 21.99 | 595,048 | -0.16(-0.72%) |
Mar 05, 2019 | 22.06 | 22.27 | 21.97 | 22.15 | 538,924 | +0.07(+0.33%) |
Mar 04, 2019 | 22.03 | 22.10 | 21.69 | 22.08 | 830,221 | +0.05(+0.22%) |