Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.93 | 24.19 | 23.93 | 24.19 | 10,200 | -0.15(-0.62%) |
May 30, 2019 | 24.31 | 24.39 | 24.21 | 24.34 | 12,676 | +0.07(+0.29%) |
May 29, 2019 | 24.04 | 24.27 | 24.04 | 24.27 | 14,093 | +0.37(+1.55%) |
May 28, 2019 | 23.99 | 24.04 | 23.84 | 23.90 | 26,949 | +0.43(+1.83%) |
May 24, 2019 | 23.74 | 23.75 | 23.47 | 23.47 | 506,900 | -0.34(-1.43%) |
May 23, 2019 | 23.73 | 23.84 | 23.67 | 23.81 | 912,241 | -0.16(-0.67%) |
May 22, 2019 | 23.84 | 23.97 | 23.75 | 23.97 | 35,276 | +0.10(+0.42%) |
May 21, 2019 | 23.75 | 23.87 | 23.75 | 23.87 | 13,447 | +0.17(+0.72%) |
May 20, 2019 | 23.65 | 23.70 | 23.52 | 23.70 | 174,830 | +0.13(+0.53%) |
May 17, 2019 | 23.61 | 23.75 | 23.57 | 23.57 | 15,700 | -0.33(-1.36%) |
May 16, 2019 | 23.82 | 24.05 | 23.82 | 23.90 | 16,807 | +0.10(+0.42%) |
May 15, 2019 | 23.25 | 23.87 | 23.25 | 23.80 | 5,690 | +0.51(+2.19%) |
May 14, 2019 | 23.38 | 23.43 | 23.29 | 23.29 | 13,463 | +0.82(+3.67%) |
May 13, 2019 | 22.51 | 23.40 | 22.30 | 22.46 | 21,013 | -1.12(-4.77%) |
May 10, 2019 | 23.08 | 23.69 | 23.08 | 23.59 | 12,900 | +0.47(+2.03%) |
May 09, 2019 | 22.55 | 23.19 | 22.55 | 23.12 | 19,362 | -0.81(-3.38%) |
May 08, 2019 | 23.94 | 24.06 | 23.84 | 23.93 | 14,783 | -0.19(-0.79%) |
May 07, 2019 | 24.33 | 24.34 | 23.91 | 24.12 | 16,464 | -0.69(-2.80%) |
May 06, 2019 | 24.02 | 24.82 | 24.02 | 24.81 | 10,437 | -0.65(-2.54%) |
May 03, 2019 | 25.33 | 25.51 | 25.32 | 25.46 | 15,000 | +0.78(+3.16%) |
May 02, 2019 | 24.84 | 24.87 | 24.62 | 24.68 | 17,463 | +0.11(+0.44%) |
May 01, 2019 | 24.72 | 24.93 | 24.57 | 24.57 | 11,531 | -0.06(-0.24%) |
Apr 30, 2019 | 24.81 | 24.81 | 24.58 | 24.63 | 106,541 | -0.64(-2.53%) |
Apr 29, 2019 | 25.15 | 25.41 | 25.15 | 25.27 | 43,734 | +0.57(+2.31%) |
Apr 26, 2019 | 24.60 | 24.74 | 24.60 | 24.70 | 1,782,300 | -0.39(-1.55%) |
Apr 25, 2019 | 25.26 | 25.26 | 25.03 | 25.09 | 625,324 | -0.93(-3.57%) |
Apr 24, 2019 | 26.07 | 26.09 | 25.89 | 26.02 | 8,719 | -0.18(-0.67%) |
Apr 23, 2019 | 26.00 | 26.24 | 26.00 | 26.20 | 15,464 | +0.47(+1.82%) |
Apr 22, 2019 | 25.85 | 25.90 | 25.65 | 25.73 | 34,554 | -0.25(-0.98%) |
Apr 18, 2019 | 25.80 | 26.16 | 25.80 | 25.98 | 820,400 | -0.06(-0.22%) |
Apr 17, 2019 | 26.23 | 26.23 | 25.98 | 26.04 | 3,871 | -0.07(-0.28%) |
Apr 16, 2019 | 25.97 | 26.12 | 25.97 | 26.11 | 18,146 | +0.41(+1.59%) |
Apr 15, 2019 | 25.97 | 25.97 | 25.58 | 25.70 | 8,932 | -0.17(-0.67%) |
Apr 12, 2019 | 26.08 | 26.08 | 25.81 | 25.88 | 12,200 | +0.64(+2.54%) |
Apr 11, 2019 | 25.31 | 25.31 | 25.13 | 25.23 | 3,529 | -0.46(-1.77%) |
Apr 10, 2019 | 25.94 | 25.94 | 25.56 | 25.69 | 14,829 | +0.12(+0.45%) |
Apr 09, 2019 | 25.72 | 25.72 | 25.54 | 25.57 | 5,832 | -0.84(-3.16%) |
Apr 08, 2019 | 26.28 | 26.41 | 26.27 | 26.41 | 4,009 | +0.21(+0.80%) |
Apr 05, 2019 | 26.07 | 26.25 | 25.98 | 26.20 | 19,600 | +0.23(+0.89%) |
Apr 04, 2019 | 25.84 | 26.06 | 25.77 | 25.97 | 17,404 | +0.75(+2.97%) |
Apr 03, 2019 | 25.63 | 25.63 | 25.05 | 25.22 | 7,212 | -0.05(-0.18%) |
Apr 02, 2019 | 25.23 | 25.27 | 25.18 | 25.27 | 3,250 | +0.33(+1.31%) |
Apr 01, 2019 | 24.28 | 24.94 | 24.28 | 24.94 | 9,413 | +0.48(+1.94%) |
Mar 29, 2019 | 24.34 | 24.51 | 24.34 | 24.46 | 6,000 | +0.64(+2.66%) |
Mar 28, 2019 | 23.70 | 23.92 | 23.70 | 23.83 | 6,856 | +0.24(+1.04%) |
Mar 27, 2019 | 23.30 | 23.69 | 23.30 | 23.59 | 10,136 | +0.53(+2.28%) |
Mar 26, 2019 | 23.09 | 23.10 | 23.05 | 23.06 | 6,776 | +0.11(+0.50%) |
Mar 25, 2019 | 22.92 | 23.02 | 22.85 | 22.95 | 6,803 | -0.05(-0.24%) |
Mar 22, 2019 | 23.34 | 23.34 | 23.00 | 23.00 | 8,800 | -0.16(-0.71%) |
Mar 21, 2019 | 22.84 | 23.20 | 22.84 | 23.16 | 8,869 | -0.05(-0.19%) |
Mar 20, 2019 | 23.02 | 23.45 | 22.96 | 23.21 | 29,370 | -0.04(-0.17%) |
Mar 19, 2019 | 23.24 | 23.30 | 23.15 | 23.25 | 20,513 | -0.25(-1.06%) |
Mar 18, 2019 | 22.83 | 23.56 | 22.83 | 23.50 | 34,446 | +0.30(+1.29%) |
Mar 15, 2019 | 23.18 | 23.30 | 23.12 | 23.20 | 79,600 | +0.29(+1.24%) |
Mar 14, 2019 | 22.68 | 22.96 | 22.68 | 22.91 | 7,452 | +0.05(+0.24%) |
Mar 13, 2019 | 23.00 | 23.00 | 22.46 | 22.86 | 6,187 | +0.02(+0.09%) |
Mar 12, 2019 | 22.88 | 22.92 | 22.76 | 22.84 | 4,091 | +0.21(+0.95%) |
Mar 11, 2019 | 22.22 | 22.76 | 22.22 | 22.62 | 4,679 | +0.41(+1.87%) |
Mar 08, 2019 | 22.68 | 22.72 | 22.21 | 22.21 | 8,600 | -0.45(-1.96%) |
Mar 07, 2019 | 23.45 | 23.45 | 22.63 | 22.66 | 6,973 | -0.79(-3.39%) |
Mar 06, 2019 | 23.74 | 23.74 | 23.45 | 23.45 | 12,376 | -0.38(-1.59%) |
Mar 05, 2019 | 23.46 | 23.85 | 23.46 | 23.83 | 11,012 | -0.17(-0.71%) |
Mar 04, 2019 | 24.21 | 24.21 | 23.88 | 24.00 | 13,326 | +0.35(+1.48%) |