Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.98 | 24.29 | 23.68 | 23.93 | 540,635 | -0.23(-0.95%) |
May 30, 2019 | 24.10 | 24.35 | 23.82 | 24.16 | 654,770 | +0.07(+0.28%) |
May 29, 2019 | 24.54 | 24.54 | 23.91 | 24.09 | 737,026 | -0.29(-1.19%) |
May 28, 2019 | 24.67 | 24.73 | 24.35 | 24.38 | 537,339 | -0.27(-1.08%) |
May 24, 2019 | 24.20 | 24.67 | 24.20 | 24.65 | 419,560 | +0.57(+2.37%) |
May 23, 2019 | 24.16 | 24.56 | 23.99 | 24.08 | 820,638 | -0.20(-0.82%) |
May 22, 2019 | 23.95 | 24.58 | 23.84 | 24.28 | 365,393 | -0.05(-0.22%) |
May 21, 2019 | 23.86 | 24.33 | 23.82 | 24.33 | 391,336 | +0.46(+1.91%) |
May 20, 2019 | 24.40 | 24.60 | 23.86 | 23.87 | 236,261 | -0.61(-2.49%) |
May 17, 2019 | 24.53 | 24.69 | 24.48 | 24.48 | 483,249 | -0.17(-0.68%) |
May 16, 2019 | 24.41 | 24.87 | 24.41 | 24.65 | 440,907 | +0.18(+0.72%) |
May 15, 2019 | 24.51 | 24.73 | 24.32 | 24.48 | 351,181 | -0.16(-0.65%) |
May 14, 2019 | 23.94 | 24.73 | 23.74 | 24.63 | 359,400 | +0.67(+2.80%) |
May 13, 2019 | 23.74 | 24.00 | 23.64 | 23.96 | 316,649 | -0.11(-0.44%) |
May 10, 2019 | 24.12 | 24.28 | 23.77 | 24.07 | 286,350 | -0.09(-0.37%) |
May 09, 2019 | 23.93 | 24.34 | 23.82 | 24.16 | 376,107 | +0.17(+0.72%) |
May 08, 2019 | 24.01 | 24.28 | 23.95 | 23.99 | 483,811 | -0.05(-0.19%) |
May 07, 2019 | 24.36 | 24.36 | 23.84 | 24.03 | 479,035 | -0.48(-1.97%) |
May 06, 2019 | 24.33 | 24.58 | 24.14 | 24.52 | 617,673 | -0.07(-0.28%) |
May 03, 2019 | 24.59 | 24.79 | 24.12 | 24.58 | 470,356 | +0.04(+0.15%) |
May 02, 2019 | 24.03 | 24.72 | 23.98 | 24.55 | 660,522 | +0.58(+2.42%) |
May 01, 2019 | 24.14 | 24.45 | 23.38 | 23.96 | 1,384,036 | +0.91(+3.96%) |
Apr 30, 2019 | 22.98 | 23.14 | 22.63 | 23.05 | 411,848 | +0.14(+0.63%) |
Apr 29, 2019 | 22.91 | 23.07 | 22.73 | 22.91 | 268,450 | +0.02(+0.10%) |
Apr 26, 2019 | 23.15 | 23.17 | 22.52 | 22.89 | 486,928 | -0.22(-0.95%) |
Apr 25, 2019 | 23.00 | 23.34 | 22.54 | 23.10 | 498,581 | -0.22(-0.94%) |
Apr 24, 2019 | 23.38 | 23.60 | 23.10 | 23.32 | 421,015 | -0.01(-0.03%) |
Apr 23, 2019 | 23.23 | 23.41 | 23.14 | 23.33 | 348,300 | +0.34(+1.48%) |
Apr 22, 2019 | 23.57 | 23.62 | 22.92 | 22.99 | 276,394 | -0.65(-2.74%) |
Apr 18, 2019 | 23.58 | 23.72 | 23.38 | 23.64 | 252,279 | +0.10(+0.42%) |
Apr 17, 2019 | 23.47 | 23.59 | 23.28 | 23.54 | 389,626 | +0.13(+0.55%) |
Apr 16, 2019 | 23.36 | 23.47 | 23.16 | 23.41 | 319,309 | +0.14(+0.62%) |
Apr 15, 2019 | 23.53 | 23.55 | 23.12 | 23.27 | 368,513 | -0.15(-0.64%) |
Apr 12, 2019 | 23.70 | 23.74 | 23.40 | 23.42 | 306,766 | -0.16(-0.67%) |
Apr 11, 2019 | 23.35 | 23.64 | 23.19 | 23.58 | 352,441 | +0.29(+1.23%) |
Apr 10, 2019 | 23.14 | 23.38 | 23.02 | 23.29 | 384,483 | +0.25(+1.08%) |
Apr 09, 2019 | 23.28 | 23.37 | 22.97 | 23.04 | 553,798 | -0.27(-1.16%) |
Apr 08, 2019 | 23.17 | 23.33 | 23.06 | 23.32 | 441,325 | +0.04(+0.16%) |
Apr 05, 2019 | 23.04 | 23.30 | 22.98 | 23.28 | 474,731 | +0.36(+1.58%) |
Apr 04, 2019 | 22.26 | 22.92 | 22.26 | 22.92 | 475,482 | +0.66(+2.98%) |
Apr 03, 2019 | 22.17 | 22.49 | 21.98 | 22.25 | 414,041 | +0.25(+1.13%) |
Apr 02, 2019 | 21.93 | 22.10 | 21.67 | 22.00 | 355,863 | +0.08(+0.34%) |
Apr 01, 2019 | 22.10 | 22.10 | 21.67 | 21.93 | 456,075 | +0.01(+0.03%) |
Mar 29, 2019 | 22.40 | 22.60 | 21.89 | 21.92 | 585,294 | -0.40(-1.79%) |
Mar 28, 2019 | 22.67 | 22.70 | 22.06 | 22.32 | 407,231 | -0.27(-1.20%) |
Mar 27, 2019 | 22.16 | 22.85 | 22.00 | 22.59 | 761,231 | +0.79(+3.63%) |
Mar 26, 2019 | 22.01 | 22.01 | 21.55 | 21.80 | 360,745 | -0.11(-0.48%) |
Mar 25, 2019 | 21.34 | 22.00 | 21.34 | 21.91 | 385,682 | +0.56(+2.61%) |
Mar 22, 2019 | 21.38 | 21.71 | 21.23 | 21.35 | 403,011 | -0.04(-0.18%) |
Mar 21, 2019 | 20.86 | 21.54 | 20.86 | 21.39 | 735,311 | +0.49(+2.35%) |
Mar 20, 2019 | 20.96 | 21.20 | 20.46 | 20.89 | 426,423 | -0.07(-0.32%) |
Mar 19, 2019 | 21.48 | 21.60 | 20.86 | 20.96 | 347,954 | -0.46(-2.15%) |
Mar 18, 2019 | 21.46 | 21.60 | 21.31 | 21.42 | 307,338 | -0.05(-0.25%) |
Mar 15, 2019 | 21.50 | 21.73 | 21.39 | 21.48 | 816,628 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.65 | 21.35 | 21.48 | 246,898 | -0.06(-0.28%) |
Mar 13, 2019 | 21.82 | 21.97 | 21.51 | 21.54 | 276,497 | -0.20(-0.90%) |
Mar 12, 2019 | 21.99 | 22.04 | 21.57 | 21.73 | 333,302 | -0.18(-0.83%) |
Mar 11, 2019 | 21.62 | 21.92 | 21.62 | 21.91 | 557,473 | +0.31(+1.43%) |
Mar 08, 2019 | 21.31 | 21.72 | 21.31 | 21.60 | 442,517 | +0.27(+1.27%) |
Mar 07, 2019 | 21.03 | 21.51 | 20.80 | 21.33 | 588,407 | +0.23(+1.07%) |
Mar 06, 2019 | 21.39 | 21.54 | 21.11 | 21.11 | 570,512 | -0.26(-1.24%) |
Mar 05, 2019 | 21.97 | 22.07 | 21.36 | 21.37 | 519,141 | -0.54(-2.45%) |
Mar 04, 2019 | 21.30 | 21.93 | 21.25 | 21.91 | 508,885 | +0.67(+3.16%) |