Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.69 | 23.01 | 22.64 | 22.82 | 506,529 | -0.20(-0.86%) |
May 30, 2019 | 23.38 | 23.57 | 22.69 | 23.02 | 481,199 | -0.34(-1.47%) |
May 29, 2019 | 22.94 | 23.40 | 22.80 | 23.37 | 402,960 | +0.23(+1.01%) |
May 28, 2019 | 23.36 | 23.40 | 23.11 | 23.13 | 374,837 | -0.28(-1.18%) |
May 24, 2019 | 23.12 | 23.46 | 23.07 | 23.41 | 329,865 | +0.37(+1.61%) |
May 23, 2019 | 23.39 | 23.43 | 22.73 | 23.04 | 330,377 | -0.59(-2.51%) |
May 22, 2019 | 23.71 | 23.81 | 23.49 | 23.63 | 374,706 | -0.19(-0.80%) |
May 21, 2019 | 23.68 | 23.86 | 23.68 | 23.82 | 206,788 | +0.26(+1.10%) |
May 20, 2019 | 23.41 | 23.76 | 23.41 | 23.56 | 146,777 | +0.03(+0.11%) |
May 17, 2019 | 23.57 | 24.01 | 23.50 | 23.54 | 314,417 | -0.30(-1.26%) |
May 16, 2019 | 23.62 | 23.98 | 23.50 | 23.84 | 320,997 | +0.31(+1.32%) |
May 15, 2019 | 23.44 | 23.71 | 23.11 | 23.53 | 414,722 | -0.21(-0.87%) |
May 14, 2019 | 23.33 | 23.91 | 23.24 | 23.74 | 262,646 | +0.40(+1.73%) |
May 13, 2019 | 23.61 | 23.75 | 23.27 | 23.33 | 720,405 | -0.78(-3.25%) |
May 10, 2019 | 24.01 | 24.95 | 23.62 | 24.12 | 260,407 | +0.08(+0.32%) |
May 09, 2019 | 23.83 | 24.15 | 23.63 | 24.04 | 291,509 | -0.03(-0.14%) |
May 08, 2019 | 24.26 | 24.37 | 23.99 | 24.07 | 384,360 | -0.19(-0.78%) |
May 07, 2019 | 24.42 | 24.67 | 24.12 | 24.26 | 399,765 | -0.46(-1.88%) |
May 06, 2019 | 24.33 | 24.89 | 24.33 | 24.73 | 361,495 | -0.01(-0.03%) |
May 03, 2019 | 24.74 | 24.92 | 24.55 | 24.74 | 468,780 | +0.15(+0.60%) |
May 02, 2019 | 24.14 | 24.82 | 23.72 | 24.59 | 416,385 | +0.50(+2.07%) |
May 01, 2019 | 24.29 | 24.49 | 23.77 | 24.09 | 915,370 | -0.09(-0.36%) |
Apr 30, 2019 | 24.54 | 24.61 | 24.08 | 24.18 | 569,519 | -0.28(-1.13%) |
Apr 29, 2019 | 24.44 | 24.73 | 24.42 | 24.45 | 536,629 | +0.15(+0.60%) |
Apr 26, 2019 | 24.20 | 24.43 | 24.10 | 24.30 | 477,143 | +0.11(+0.46%) |
Apr 25, 2019 | 24.07 | 24.24 | 23.70 | 24.19 | 751,061 | +0.17(+0.72%) |
Apr 24, 2019 | 23.12 | 24.24 | 23.00 | 24.02 | 859,676 | +0.72(+3.10%) |
Apr 23, 2019 | 22.69 | 23.39 | 22.65 | 23.30 | 709,822 | +0.61(+2.69%) |
Apr 22, 2019 | 22.76 | 22.82 | 22.37 | 22.69 | 741,693 | -0.05(-0.23%) |
Apr 18, 2019 | 22.96 | 23.10 | 22.67 | 22.74 | 502,696 | -0.34(-1.49%) |
Apr 17, 2019 | 23.00 | 23.18 | 22.77 | 23.08 | 667,005 | +0.14(+0.60%) |
Apr 16, 2019 | 22.40 | 22.95 | 22.32 | 22.94 | 449,564 | +0.53(+2.38%) |
Apr 15, 2019 | 22.84 | 22.87 | 22.34 | 22.41 | 270,683 | -0.49(-2.14%) |
Apr 12, 2019 | 22.95 | 23.22 | 22.50 | 22.90 | 535,682 | +0.28(+1.22%) |
Apr 11, 2019 | 22.75 | 22.93 | 22.50 | 22.63 | 227,273 | +0.02(+0.08%) |
Apr 10, 2019 | 22.48 | 22.63 | 22.23 | 22.61 | 377,463 | +0.12(+0.54%) |
Apr 09, 2019 | 22.82 | 22.94 | 22.45 | 22.49 | 729,963 | -0.47(-2.06%) |
Apr 08, 2019 | 22.72 | 22.98 | 22.54 | 22.96 | 717,084 | +0.19(+0.83%) |
Apr 05, 2019 | 22.69 | 22.90 | 22.48 | 22.77 | 706,190 | +0.07(+0.30%) |
Apr 04, 2019 | 22.26 | 22.92 | 22.26 | 22.70 | 852,913 | +0.43(+1.93%) |
Apr 03, 2019 | 22.39 | 22.57 | 22.14 | 22.27 | 454,269 | +0.14(+0.62%) |
Apr 02, 2019 | 22.07 | 22.38 | 21.81 | 22.14 | 592,186 | -0.08(-0.35%) |
Apr 01, 2019 | 21.66 | 22.27 | 21.45 | 22.21 | 746,209 | +0.75(+3.49%) |
Mar 29, 2019 | 21.68 | 21.71 | 21.40 | 21.46 | 798,181 | -0.03(-0.16%) |
Mar 28, 2019 | 21.13 | 21.52 | 21.08 | 21.50 | 428,224 | +0.40(+1.88%) |
Mar 27, 2019 | 20.68 | 21.27 | 20.62 | 21.10 | 616,402 | +0.29(+1.41%) |
Mar 26, 2019 | 20.22 | 20.85 | 20.22 | 20.81 | 599,839 | +0.65(+3.25%) |
Mar 25, 2019 | 20.28 | 20.55 | 19.98 | 20.16 | 593,389 | -0.13(-0.64%) |
Mar 22, 2019 | 21.21 | 21.27 | 20.03 | 20.28 | 1,241,757 | -1.15(-5.38%) |
Mar 21, 2019 | 21.36 | 21.60 | 21.06 | 21.44 | 932,589 | -0.04(-0.20%) |
Mar 20, 2019 | 22.08 | 22.26 | 21.42 | 21.48 | 636,771 | -0.59(-2.69%) |
Mar 19, 2019 | 23.02 | 23.02 | 22.02 | 22.07 | 576,597 | -0.81(-3.54%) |
Mar 18, 2019 | 22.79 | 23.17 | 22.79 | 22.88 | 391,796 | +0.09(+0.42%) |
Mar 15, 2019 | 22.63 | 22.95 | 22.60 | 22.79 | 887,035 | +0.12(+0.53%) |
Mar 14, 2019 | 22.60 | 22.75 | 22.47 | 22.67 | 434,938 | +0.10(+0.46%) |
Mar 13, 2019 | 22.56 | 22.75 | 22.37 | 22.57 | 588,234 | +0.12(+0.53%) |
Mar 12, 2019 | 22.43 | 22.69 | 22.32 | 22.45 | 560,984 | +0.00(+0.00%) |
Mar 11, 2019 | 22.22 | 22.49 | 22.04 | 22.45 | 406,653 | +0.29(+1.31%) |
Mar 08, 2019 | 22.02 | 22.26 | 22.00 | 22.15 | 375,116 | +0.01(+0.04%) |
Mar 07, 2019 | 22.59 | 22.63 | 22.06 | 22.15 | 714,657 | -0.52(-2.30%) |
Mar 06, 2019 | 23.56 | 23.65 | 22.66 | 22.67 | 960,202 | -0.95(-4.02%) |
Mar 05, 2019 | 23.73 | 23.73 | 23.30 | 23.62 | 262,515 | -0.10(-0.43%) |
Mar 04, 2019 | 23.82 | 24.05 | 23.44 | 23.72 | 547,382 | -0.13(-0.54%) |