Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.12 | 23.16 | 22.57 | 23.00 | 1,025,354 | -0.57(-2.42%) |
May 30, 2019 | 23.62 | 23.94 | 23.37 | 23.57 | 832,025 | -0.15(-0.64%) |
May 29, 2019 | 23.42 | 23.78 | 23.09 | 23.73 | 824,752 | +0.05(+0.23%) |
May 28, 2019 | 23.53 | 24.21 | 23.51 | 23.67 | 1,038,399 | +0.06(+0.26%) |
May 24, 2019 | 24.59 | 24.71 | 23.54 | 23.61 | 937,281 | -0.19(-0.79%) |
May 23, 2019 | 24.06 | 24.27 | 23.40 | 23.80 | 1,196,419 | -0.76(-3.09%) |
May 22, 2019 | 24.95 | 25.15 | 24.38 | 24.56 | 950,195 | -0.49(-1.96%) |
May 21, 2019 | 25.06 | 25.30 | 24.66 | 25.05 | 795,340 | +0.20(+0.79%) |
May 20, 2019 | 24.40 | 24.93 | 24.28 | 24.85 | 757,197 | +0.14(+0.58%) |
May 17, 2019 | 24.69 | 24.95 | 24.33 | 24.71 | 824,861 | -0.37(-1.46%) |
May 16, 2019 | 25.24 | 25.55 | 24.91 | 25.07 | 737,952 | +0.02(+0.07%) |
May 15, 2019 | 24.66 | 25.19 | 24.43 | 25.05 | 938,559 | +0.10(+0.39%) |
May 14, 2019 | 24.35 | 24.98 | 24.31 | 24.96 | 1,004,257 | +0.78(+3.24%) |
May 13, 2019 | 24.69 | 24.92 | 23.91 | 24.17 | 1,459,868 | -1.11(-4.37%) |
May 10, 2019 | 24.79 | 25.33 | 24.35 | 25.28 | 1,047,345 | +0.43(+1.72%) |
May 09, 2019 | 24.72 | 25.08 | 24.43 | 24.85 | 1,214,638 | -0.18(-0.71%) |
May 08, 2019 | 24.93 | 25.98 | 24.90 | 25.03 | 1,291,129 | +0.00(+0.00%) |
May 07, 2019 | 25.13 | 25.21 | 24.31 | 25.03 | 1,537,608 | -0.27(-1.06%) |
May 06, 2019 | 25.04 | 25.69 | 24.95 | 25.30 | 1,318,915 | -0.16(-0.63%) |
May 03, 2019 | 25.74 | 26.25 | 24.91 | 25.46 | 2,096,822 | +0.04(+0.16%) |
May 02, 2019 | 24.76 | 25.85 | 22.28 | 25.41 | 3,482,248 | +1.16(+4.77%) |
May 01, 2019 | 24.06 | 24.82 | 23.79 | 24.26 | 1,888,508 | +0.37(+1.55%) |
Apr 30, 2019 | 23.99 | 24.08 | 23.52 | 23.89 | 1,057,095 | -0.12(-0.48%) |
Apr 29, 2019 | 23.92 | 24.13 | 23.52 | 24.00 | 958,985 | +0.10(+0.42%) |
Apr 26, 2019 | 23.87 | 24.00 | 23.36 | 23.90 | 1,060,289 | +0.02(+0.10%) |
Apr 25, 2019 | 24.78 | 24.85 | 23.54 | 23.88 | 1,205,677 | -0.82(-3.31%) |
Apr 24, 2019 | 24.73 | 25.05 | 24.46 | 24.70 | 1,235,039 | +0.22(+0.88%) |
Apr 23, 2019 | 23.72 | 24.59 | 23.72 | 24.48 | 804,101 | +0.93(+3.96%) |
Apr 22, 2019 | 23.77 | 23.86 | 23.28 | 23.55 | 645,547 | -0.25(-1.04%) |
Apr 18, 2019 | 23.79 | 24.12 | 23.65 | 23.79 | 548,183 | +0.12(+0.52%) |
Apr 17, 2019 | 23.90 | 24.03 | 23.62 | 23.67 | 1,050,861 | -0.04(-0.16%) |
Apr 16, 2019 | 23.72 | 24.20 | 23.58 | 23.71 | 1,026,795 | +0.13(+0.56%) |
Apr 15, 2019 | 23.50 | 23.67 | 23.22 | 23.58 | 644,916 | +0.12(+0.49%) |
Apr 12, 2019 | 23.46 | 23.69 | 23.22 | 23.46 | 875,225 | +0.23(+1.00%) |
Apr 11, 2019 | 23.36 | 23.49 | 23.02 | 23.23 | 1,037,387 | -0.19(-0.82%) |
Apr 10, 2019 | 23.23 | 23.63 | 23.08 | 23.42 | 775,659 | +0.12(+0.53%) |
Apr 09, 2019 | 23.89 | 23.89 | 23.26 | 23.30 | 617,012 | -0.74(-3.08%) |
Apr 08, 2019 | 23.74 | 24.18 | 23.70 | 24.04 | 1,080,339 | +0.35(+1.50%) |
Apr 05, 2019 | 23.59 | 23.79 | 23.27 | 23.69 | 961,657 | +0.14(+0.59%) |
Apr 04, 2019 | 23.59 | 23.78 | 23.32 | 23.55 | 640,343 | -0.16(-0.68%) |
Apr 03, 2019 | 24.05 | 24.27 | 23.52 | 23.71 | 956,600 | -0.19(-0.81%) |
Apr 02, 2019 | 24.09 | 24.10 | 23.37 | 23.90 | 1,743,173 | -0.05(-0.19%) |
Apr 01, 2019 | 23.76 | 24.70 | 23.36 | 23.95 | 1,501,722 | +0.52(+2.24%) |
Mar 29, 2019 | 23.69 | 23.78 | 23.31 | 23.42 | 1,508,543 | +0.00(+0.00%) |
Mar 28, 2019 | 23.50 | 23.66 | 23.37 | 23.42 | 1,400,335 | +0.19(+0.80%) |
Mar 27, 2019 | 22.85 | 23.66 | 22.60 | 23.24 | 2,600,016 | +1.12(+5.09%) |
Mar 26, 2019 | 22.15 | 22.40 | 22.04 | 22.11 | 922,598 | +0.09(+0.42%) |
Mar 25, 2019 | 21.74 | 22.05 | 21.66 | 22.02 | 1,240,692 | +0.35(+1.60%) |
Mar 22, 2019 | 21.82 | 22.13 | 21.31 | 21.68 | 641,753 | -0.44(-1.99%) |
Mar 21, 2019 | 22.18 | 22.51 | 22.07 | 22.11 | 821,624 | -0.10(-0.45%) |
Mar 20, 2019 | 22.35 | 22.46 | 21.82 | 22.21 | 699,749 | -0.13(-0.59%) |
Mar 19, 2019 | 22.41 | 22.61 | 22.28 | 22.35 | 685,860 | +0.00(+0.00%) |
Mar 18, 2019 | 22.21 | 22.43 | 22.02 | 22.35 | 512,720 | +0.31(+1.40%) |
Mar 15, 2019 | 22.25 | 22.42 | 21.84 | 22.04 | 927,915 | -0.27(-1.21%) |
Mar 14, 2019 | 22.37 | 22.48 | 22.15 | 22.31 | 511,909 | -0.03(-0.14%) |
Mar 13, 2019 | 21.79 | 22.45 | 21.41 | 22.34 | 761,698 | +0.78(+3.61%) |
Mar 12, 2019 | 21.63 | 21.94 | 21.24 | 21.56 | 697,845 | +0.02(+0.11%) |
Mar 11, 2019 | 20.87 | 21.54 | 20.57 | 21.54 | 958,468 | +0.86(+4.14%) |
Mar 08, 2019 | 20.94 | 21.04 | 20.43 | 20.68 | 838,757 | -0.25(-1.18%) |
Mar 07, 2019 | 21.50 | 21.51 | 20.85 | 20.93 | 802,570 | -0.52(-2.41%) |
Mar 06, 2019 | 22.04 | 22.13 | 21.38 | 21.44 | 814,500 | -0.55(-2.52%) |
Mar 05, 2019 | 22.11 | 22.32 | 21.97 | 22.00 | 400,991 | -0.18(-0.80%) |
Mar 04, 2019 | 22.55 | 22.55 | 21.94 | 22.18 | 589,541 | -0.29(-1.30%) |