Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.12 | 22.85 | 22.02 | 22.84 | 353,355 | +0.54(+2.43%) |
May 30, 2019 | 22.47 | 22.67 | 22.23 | 22.30 | 159,925 | -0.18(-0.80%) |
May 29, 2019 | 22.45 | 22.75 | 22.23 | 22.48 | 401,320 | +0.18(+0.81%) |
May 28, 2019 | 22.16 | 22.56 | 22.12 | 22.30 | 195,936 | +0.07(+0.32%) |
May 24, 2019 | 21.98 | 22.26 | 21.85 | 22.23 | 313,811 | +0.35(+1.58%) |
May 23, 2019 | 22.01 | 22.14 | 21.65 | 21.88 | 345,422 | -0.23(-1.03%) |
May 22, 2019 | 22.34 | 22.34 | 22.05 | 22.11 | 172,133 | -0.28(-1.23%) |
May 21, 2019 | 22.34 | 22.48 | 22.30 | 22.38 | 232,643 | +0.10(+0.46%) |
May 20, 2019 | 22.24 | 22.55 | 22.10 | 22.28 | 236,558 | -0.06(-0.28%) |
May 17, 2019 | 22.63 | 22.83 | 22.34 | 22.34 | 336,444 | -0.45(-1.97%) |
May 16, 2019 | 23.09 | 23.26 | 22.78 | 22.79 | 504,775 | -0.29(-1.26%) |
May 15, 2019 | 22.72 | 23.11 | 22.56 | 23.08 | 247,264 | +0.20(+0.89%) |
May 14, 2019 | 22.96 | 23.15 | 22.84 | 22.88 | 172,704 | -0.02(-0.07%) |
May 13, 2019 | 23.08 | 23.21 | 22.65 | 22.89 | 271,980 | -0.52(-2.22%) |
May 10, 2019 | 23.03 | 23.45 | 22.85 | 23.41 | 223,787 | +0.39(+1.71%) |
May 09, 2019 | 23.29 | 23.41 | 23.00 | 23.02 | 217,961 | -0.42(-1.78%) |
May 08, 2019 | 23.73 | 23.73 | 23.37 | 23.44 | 192,071 | -0.28(-1.19%) |
May 07, 2019 | 23.62 | 24.36 | 23.59 | 23.72 | 313,837 | +0.20(+0.87%) |
May 06, 2019 | 23.08 | 23.62 | 23.00 | 23.52 | 245,993 | +0.12(+0.50%) |
May 03, 2019 | 23.24 | 23.66 | 23.24 | 23.40 | 288,507 | +0.21(+0.92%) |
May 02, 2019 | 23.44 | 23.58 | 23.02 | 23.18 | 281,705 | -0.25(-1.07%) |
May 01, 2019 | 23.30 | 23.66 | 23.22 | 23.44 | 592,687 | +0.13(+0.57%) |
Apr 30, 2019 | 23.28 | 23.53 | 23.12 | 23.30 | 341,443 | +0.09(+0.37%) |
Apr 29, 2019 | 23.09 | 23.57 | 23.09 | 23.22 | 270,578 | +0.13(+0.58%) |
Apr 26, 2019 | 23.35 | 23.48 | 22.98 | 23.08 | 320,481 | -0.38(-1.63%) |
Apr 25, 2019 | 25.39 | 25.39 | 23.41 | 23.47 | 708,766 | +0.08(+0.33%) |
Apr 24, 2019 | 23.47 | 23.72 | 22.95 | 23.39 | 549,758 | -0.08(-0.33%) |
Apr 23, 2019 | 22.88 | 23.53 | 22.88 | 23.47 | 283,359 | +0.62(+2.70%) |
Apr 22, 2019 | 23.27 | 23.33 | 22.73 | 22.85 | 231,437 | -0.42(-1.82%) |
Apr 18, 2019 | 23.34 | 23.61 | 23.04 | 23.27 | 369,570 | -0.01(-0.03%) |
Apr 17, 2019 | 23.18 | 23.38 | 22.90 | 23.28 | 298,964 | +0.11(+0.47%) |
Apr 16, 2019 | 23.01 | 23.44 | 23.01 | 23.17 | 280,759 | +0.34(+1.47%) |
Apr 15, 2019 | 23.06 | 23.18 | 22.62 | 22.83 | 462,264 | -0.23(-0.98%) |
Apr 12, 2019 | 24.01 | 24.16 | 23.01 | 23.06 | 436,171 | -0.83(-3.47%) |
Apr 11, 2019 | 24.19 | 24.27 | 23.77 | 23.89 | 349,539 | -0.25(-1.04%) |
Apr 10, 2019 | 23.62 | 24.17 | 23.62 | 24.14 | 281,020 | +0.58(+2.46%) |
Apr 09, 2019 | 23.83 | 23.91 | 23.35 | 23.56 | 403,975 | -0.28(-1.18%) |
Apr 08, 2019 | 24.01 | 24.01 | 23.23 | 23.84 | 365,563 | -0.44(-1.80%) |
Apr 05, 2019 | 24.42 | 24.65 | 23.80 | 24.28 | 676,756 | -0.56(-2.24%) |
Apr 04, 2019 | 24.91 | 25.10 | 24.71 | 24.84 | 182,067 | -0.05(-0.19%) |
Apr 03, 2019 | 25.09 | 25.09 | 24.63 | 24.88 | 212,145 | -0.07(-0.28%) |
Apr 02, 2019 | 24.99 | 25.15 | 24.55 | 24.95 | 251,811 | -0.07(-0.28%) |
Apr 01, 2019 | 24.46 | 25.11 | 24.31 | 25.02 | 316,619 | +0.77(+3.19%) |
Mar 29, 2019 | 24.56 | 24.79 | 24.04 | 24.25 | 386,444 | -0.31(-1.27%) |
Mar 28, 2019 | 24.64 | 24.64 | 24.23 | 24.56 | 152,620 | +0.02(+0.10%) |
Mar 27, 2019 | 24.08 | 24.62 | 23.92 | 24.54 | 225,938 | +0.38(+1.55%) |
Mar 26, 2019 | 24.05 | 24.28 | 23.84 | 24.16 | 203,060 | +0.22(+0.91%) |
Mar 25, 2019 | 24.02 | 24.31 | 23.80 | 23.95 | 318,211 | -0.04(-0.16%) |
Mar 22, 2019 | 24.45 | 24.56 | 23.86 | 23.98 | 311,788 | -0.52(-2.14%) |
Mar 21, 2019 | 24.30 | 24.85 | 24.23 | 24.51 | 271,316 | +0.21(+0.87%) |
Mar 20, 2019 | 24.87 | 24.87 | 24.22 | 24.30 | 298,418 | -0.51(-2.05%) |
Mar 19, 2019 | 25.31 | 25.31 | 24.79 | 24.81 | 343,535 | -0.34(-1.37%) |
Mar 18, 2019 | 24.80 | 25.18 | 24.78 | 25.15 | 305,985 | +0.48(+1.97%) |
Mar 15, 2019 | 24.75 | 25.32 | 24.63 | 24.66 | 533,837 | -0.09(-0.35%) |
Mar 14, 2019 | 24.35 | 24.95 | 24.25 | 24.75 | 351,504 | +0.44(+1.80%) |
Mar 13, 2019 | 24.55 | 24.66 | 24.24 | 24.31 | 368,349 | -0.22(-0.89%) |
Mar 12, 2019 | 24.57 | 24.99 | 24.48 | 24.53 | 522,083 | -0.04(-0.16%) |
Mar 11, 2019 | 24.63 | 24.74 | 24.36 | 24.57 | 432,118 | +0.05(+0.22%) |
Mar 08, 2019 | 24.33 | 24.88 | 24.22 | 24.52 | 511,083 | +0.23(+0.93%) |
Mar 07, 2019 | 24.51 | 24.94 | 24.27 | 24.29 | 389,309 | +0.05(+0.22%) |
Mar 06, 2019 | 24.51 | 25.00 | 24.20 | 24.23 | 525,173 | -0.29(-1.17%) |
Mar 05, 2019 | 24.59 | 24.68 | 23.99 | 24.52 | 444,497 | +0.17(+0.70%) |
Mar 04, 2019 | 25.51 | 25.57 | 24.34 | 24.35 | 845,488 | -1.18(-4.60%) |