Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.80 | 24.08 | 23.80 | 24.03 | 2,902,471 | +0.11(+0.46%) |
May 30, 2019 | 23.79 | 23.95 | 23.79 | 23.92 | 2,520,742 | +0.11(+0.46%) |
May 29, 2019 | 23.83 | 23.83 | 23.70 | 23.81 | 1,583,082 | -0.13(-0.53%) |
May 28, 2019 | 24.02 | 24.05 | 23.92 | 23.94 | 2,185,524 | +0.19(+0.80%) |
May 24, 2019 | 23.70 | 23.79 | 23.69 | 23.75 | 2,370,829 | +0.44(+1.87%) |
May 23, 2019 | 23.23 | 23.38 | 23.12 | 23.31 | 2,809,456 | -0.05(-0.23%) |
May 22, 2019 | 23.35 | 23.42 | 23.31 | 23.37 | 1,783,401 | -0.06(-0.27%) |
May 21, 2019 | 23.36 | 23.43 | 23.22 | 23.43 | 2,068,604 | -0.11(-0.46%) |
May 20, 2019 | 23.50 | 23.63 | 23.47 | 23.54 | 4,030,141 | +1.05(+4.69%) |
May 17, 2019 | 22.50 | 22.59 | 22.49 | 22.49 | 1,929,811 | +0.03(+0.12%) |
May 16, 2019 | 22.47 | 22.56 | 22.40 | 22.46 | 1,562,327 | +0.27(+1.23%) |
May 15, 2019 | 22.07 | 22.19 | 22.05 | 22.19 | 1,522,439 | -0.12(-0.53%) |
May 14, 2019 | 22.19 | 22.35 | 22.16 | 22.30 | 1,640,076 | +0.45(+2.04%) |
May 13, 2019 | 21.97 | 21.97 | 21.79 | 21.86 | 2,132,862 | -0.65(-2.91%) |
May 10, 2019 | 22.48 | 22.52 | 22.28 | 22.51 | 1,431,384 | +0.05(+0.24%) |
May 09, 2019 | 22.43 | 22.55 | 22.28 | 22.46 | 2,115,323 | -0.30(-1.32%) |
May 08, 2019 | 22.80 | 22.85 | 22.73 | 22.76 | 1,467,673 | -0.22(-0.95%) |
May 07, 2019 | 23.15 | 23.15 | 22.87 | 22.98 | 2,209,847 | -0.59(-2.51%) |
May 06, 2019 | 23.41 | 23.59 | 23.40 | 23.57 | 1,096,316 | -0.24(-0.99%) |
May 03, 2019 | 23.83 | 23.87 | 23.72 | 23.80 | 599,828 | +0.22(+0.93%) |
May 02, 2019 | 23.74 | 23.74 | 23.57 | 23.59 | 1,160,309 | -0.10(-0.42%) |
May 01, 2019 | 23.79 | 23.90 | 23.68 | 23.69 | 1,839,664 | -0.05(-0.23%) |
Apr 30, 2019 | 23.79 | 23.79 | 23.63 | 23.74 | 1,426,534 | -0.08(-0.34%) |
Apr 29, 2019 | 23.76 | 23.82 | 23.76 | 23.82 | 643,171 | +0.05(+0.23%) |
Apr 26, 2019 | 23.70 | 23.83 | 23.65 | 23.77 | 2,438,027 | +0.26(+1.12%) |
Apr 25, 2019 | 23.43 | 23.52 | 23.38 | 23.50 | 733,008 | +0.00(+0.00%) |
Apr 24, 2019 | 23.67 | 23.76 | 23.50 | 23.50 | 4,550,469 | +0.01(+0.04%) |
Apr 23, 2019 | 23.50 | 23.55 | 23.43 | 23.50 | 1,324,815 | -0.01(-0.04%) |
Apr 22, 2019 | 23.48 | 23.53 | 23.41 | 23.50 | 1,048,054 | -0.57(-2.38%) |
Apr 18, 2019 | 24.04 | 24.10 | 23.98 | 24.08 | 677,694 | -0.09(-0.38%) |
Apr 17, 2019 | 24.25 | 24.26 | 24.14 | 24.17 | 2,155,134 | +0.05(+0.19%) |
Apr 16, 2019 | 24.07 | 24.15 | 24.07 | 24.12 | 720,570 | +0.08(+0.34%) |
Apr 15, 2019 | 24.03 | 24.05 | 23.96 | 24.04 | 887,772 | +0.05(+0.19%) |
Apr 12, 2019 | 24.00 | 24.00 | 23.94 | 24.00 | 1,034,138 | +0.05(+0.19%) |
Apr 11, 2019 | 23.97 | 24.01 | 23.92 | 23.95 | 887,082 | -0.07(-0.30%) |
Apr 10, 2019 | 24.00 | 24.03 | 23.95 | 24.02 | 906,391 | +0.04(+0.15%) |
Apr 09, 2019 | 23.98 | 24.03 | 23.96 | 23.99 | 1,565,198 | +0.11(+0.46%) |
Apr 08, 2019 | 23.86 | 23.89 | 23.80 | 23.88 | 1,200,530 | -0.30(-1.24%) |
Apr 05, 2019 | 24.14 | 24.26 | 24.11 | 24.18 | 1,764,842 | +0.14(+0.57%) |
Apr 04, 2019 | 24.00 | 24.09 | 23.97 | 24.04 | 1,799,643 | -0.25(-1.01%) |
Apr 03, 2019 | 24.16 | 24.30 | 24.16 | 24.29 | 2,433,809 | +0.05(+0.19%) |
Apr 02, 2019 | 24.27 | 24.27 | 24.16 | 24.24 | 2,656,373 | +0.10(+0.41%) |
Apr 01, 2019 | 24.06 | 24.16 | 24.04 | 24.14 | 1,563,831 | +0.20(+0.84%) |
Mar 29, 2019 | 24.00 | 24.03 | 23.85 | 23.94 | 1,518,818 | +0.18(+0.77%) |
Mar 28, 2019 | 23.77 | 23.81 | 23.68 | 23.76 | 2,022,884 | +0.26(+1.12%) |
Mar 27, 2019 | 23.55 | 23.60 | 23.40 | 23.50 | 1,370,252 | -0.16(-0.69%) |
Mar 26, 2019 | 23.70 | 23.72 | 23.58 | 23.66 | 1,410,373 | +0.25(+1.09%) |
Mar 25, 2019 | 23.41 | 23.54 | 23.40 | 23.40 | 1,802,030 | +0.02(+0.08%) |
Mar 22, 2019 | 23.58 | 23.60 | 23.36 | 23.39 | 3,076,216 | -0.55(-2.31%) |
Mar 21, 2019 | 23.93 | 23.97 | 23.84 | 23.94 | 2,372,701 | -0.07(-0.30%) |
Mar 20, 2019 | 23.87 | 24.16 | 23.77 | 24.01 | 3,398,499 | +0.04(+0.15%) |
Mar 19, 2019 | 23.96 | 23.99 | 23.90 | 23.97 | 1,557,832 | +0.00(+0.00%) |
Mar 18, 2019 | 23.85 | 23.97 | 23.85 | 23.97 | 2,220,031 | +0.21(+0.88%) |
Mar 15, 2019 | 23.60 | 23.78 | 23.56 | 23.77 | 2,934,234 | +0.46(+1.98%) |
Mar 14, 2019 | 23.33 | 23.35 | 23.25 | 23.30 | 1,393,001 | +0.10(+0.43%) |
Mar 13, 2019 | 23.29 | 23.30 | 23.16 | 23.21 | 2,300,055 | -0.07(-0.31%) |
Mar 12, 2019 | 23.08 | 23.29 | 23.08 | 23.28 | 3,077,626 | +0.14(+0.63%) |
Mar 11, 2019 | 22.87 | 23.14 | 22.85 | 23.13 | 4,929,506 | +0.76(+3.40%) |
Mar 08, 2019 | 22.30 | 22.45 | 22.30 | 22.37 | 1,449,659 | -0.01(-0.04%) |
Mar 07, 2019 | 22.58 | 22.60 | 22.36 | 22.38 | 2,734,156 | -0.27(-1.20%) |
Mar 06, 2019 | 22.60 | 22.71 | 22.59 | 22.65 | 2,410,026 | +0.21(+0.93%) |
Mar 05, 2019 | 22.29 | 22.45 | 22.22 | 22.45 | 5,102,477 | +0.76(+3.51%) |
Mar 04, 2019 | 21.72 | 21.75 | 21.57 | 21.68 | 1,660,252 | -0.05(-0.21%) |