Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.82 | 23.08 | 22.70 | 22.85 | 365,399 | -0.35(-1.50%) |
May 30, 2019 | 23.54 | 23.68 | 22.94 | 23.19 | 409,560 | -0.27(-1.14%) |
May 29, 2019 | 22.96 | 23.57 | 22.86 | 23.46 | 790,904 | +0.26(+1.11%) |
May 28, 2019 | 23.31 | 23.82 | 23.08 | 23.20 | 548,453 | -0.13(-0.55%) |
May 24, 2019 | 23.11 | 23.38 | 23.07 | 23.33 | 1,003,300 | +0.38(+1.65%) |
May 23, 2019 | 23.26 | 23.34 | 22.74 | 22.95 | 562,759 | -0.57(-2.44%) |
May 22, 2019 | 24.00 | 24.09 | 23.53 | 23.53 | 525,731 | -0.62(-2.57%) |
May 21, 2019 | 24.10 | 24.24 | 24.01 | 24.15 | 581,099 | +0.17(+0.71%) |
May 20, 2019 | 24.09 | 24.40 | 23.97 | 23.98 | 469,529 | -0.23(-0.93%) |
May 17, 2019 | 24.22 | 24.54 | 24.17 | 24.20 | 1,114,778 | -0.12(-0.50%) |
May 16, 2019 | 24.14 | 24.38 | 24.11 | 24.32 | 610,223 | +0.25(+1.04%) |
May 15, 2019 | 24.08 | 24.32 | 23.69 | 24.07 | 482,726 | -0.36(-1.49%) |
May 14, 2019 | 24.04 | 24.57 | 23.74 | 24.44 | 749,407 | +0.39(+1.61%) |
May 13, 2019 | 24.67 | 24.70 | 23.93 | 24.05 | 844,728 | -0.98(-3.93%) |
May 10, 2019 | 24.67 | 25.04 | 24.41 | 25.04 | 755,819 | +0.25(+1.01%) |
May 09, 2019 | 24.26 | 24.79 | 23.88 | 24.79 | 518,832 | +0.20(+0.82%) |
May 08, 2019 | 24.20 | 24.66 | 24.05 | 24.58 | 651,262 | +0.32(+1.33%) |
May 07, 2019 | 24.02 | 24.35 | 23.89 | 24.26 | 414,785 | -0.11(-0.46%) |
May 06, 2019 | 24.12 | 24.55 | 24.02 | 24.37 | 286,437 | -0.06(-0.23%) |
May 03, 2019 | 23.74 | 24.43 | 23.67 | 24.43 | 345,085 | +0.90(+3.81%) |
May 02, 2019 | 23.17 | 23.67 | 23.17 | 23.53 | 183,368 | +0.33(+1.43%) |
May 01, 2019 | 23.49 | 23.65 | 22.62 | 23.20 | 527,608 | -0.27(-1.14%) |
Apr 30, 2019 | 24.03 | 24.07 | 23.37 | 23.47 | 294,189 | -0.48(-1.99%) |
Apr 29, 2019 | 23.62 | 24.09 | 23.62 | 23.95 | 435,038 | +0.46(+1.98%) |
Apr 26, 2019 | 23.08 | 23.52 | 23.08 | 23.48 | 359,998 | +0.40(+1.74%) |
Apr 25, 2019 | 23.04 | 23.29 | 22.81 | 23.08 | 326,258 | -0.06(-0.24%) |
Apr 24, 2019 | 22.13 | 23.26 | 21.64 | 23.14 | 518,815 | -0.29(-1.23%) |
Apr 23, 2019 | 23.63 | 23.63 | 22.73 | 23.42 | 647,906 | +0.50(+2.17%) |
Apr 22, 2019 | 23.47 | 23.50 | 22.63 | 22.93 | 372,067 | -0.58(-2.45%) |
Apr 18, 2019 | 23.67 | 23.76 | 23.41 | 23.50 | 199,902 | -0.30(-1.28%) |
Apr 17, 2019 | 23.73 | 23.90 | 23.44 | 23.81 | 202,343 | +0.18(+0.75%) |
Apr 16, 2019 | 23.18 | 23.66 | 23.07 | 23.63 | 393,504 | +0.46(+2.01%) |
Apr 15, 2019 | 23.82 | 23.96 | 23.14 | 23.17 | 355,620 | -0.60(-2.53%) |
Apr 12, 2019 | 23.59 | 23.87 | 23.42 | 23.77 | 748,697 | +0.53(+2.28%) |
Apr 11, 2019 | 23.15 | 23.32 | 23.02 | 23.24 | 483,948 | +0.18(+0.76%) |
Apr 10, 2019 | 23.02 | 23.10 | 22.56 | 23.06 | 341,030 | +0.04(+0.17%) |
Apr 09, 2019 | 23.22 | 23.53 | 22.94 | 23.02 | 460,595 | -0.28(-1.20%) |
Apr 08, 2019 | 23.04 | 23.35 | 23.01 | 23.30 | 264,292 | +0.18(+0.80%) |
Apr 05, 2019 | 23.34 | 23.45 | 23.04 | 23.12 | 754,437 | -0.14(-0.62%) |
Apr 04, 2019 | 22.68 | 23.45 | 22.68 | 23.26 | 1,069,644 | +0.57(+2.51%) |
Apr 03, 2019 | 22.57 | 22.93 | 22.54 | 22.70 | 832,812 | +0.41(+1.83%) |
Apr 02, 2019 | 22.09 | 22.45 | 21.83 | 22.29 | 430,067 | +0.13(+0.58%) |
Apr 01, 2019 | 21.44 | 22.17 | 21.44 | 22.16 | 542,007 | +0.90(+4.22%) |
Mar 29, 2019 | 21.60 | 21.73 | 21.07 | 21.26 | 617,800 | -0.17(-0.79%) |
Mar 28, 2019 | 21.27 | 21.59 | 21.04 | 21.43 | 304,316 | +0.14(+0.68%) |
Mar 27, 2019 | 20.90 | 21.46 | 20.83 | 21.29 | 457,252 | +0.33(+1.57%) |
Mar 26, 2019 | 20.16 | 21.00 | 20.16 | 20.96 | 918,291 | +0.98(+4.89%) |
Mar 25, 2019 | 19.97 | 20.48 | 19.83 | 19.98 | 570,667 | +0.00(+0.00%) |
Mar 22, 2019 | 21.01 | 21.07 | 19.82 | 19.98 | 1,019,851 | -1.30(-6.10%) |
Mar 21, 2019 | 21.51 | 21.60 | 21.18 | 21.28 | 989,925 | -0.43(-1.99%) |
Mar 20, 2019 | 22.53 | 22.69 | 21.64 | 21.71 | 568,472 | -0.87(-3.83%) |
Mar 19, 2019 | 23.24 | 23.24 | 22.47 | 22.58 | 300,940 | -0.51(-2.22%) |
Mar 18, 2019 | 22.90 | 23.33 | 22.89 | 23.09 | 629,153 | +0.19(+0.84%) |
Mar 15, 2019 | 22.61 | 23.05 | 22.61 | 22.90 | 1,004,253 | +0.29(+1.28%) |
Mar 14, 2019 | 22.62 | 22.76 | 22.48 | 22.61 | 230,773 | -0.01(-0.04%) |
Mar 13, 2019 | 22.48 | 22.73 | 22.41 | 22.62 | 405,373 | +0.22(+1.00%) |
Mar 12, 2019 | 22.51 | 22.63 | 22.27 | 22.39 | 590,179 | -0.06(-0.25%) |
Mar 11, 2019 | 22.33 | 22.81 | 22.21 | 22.45 | 717,544 | +0.29(+1.30%) |
Mar 08, 2019 | 21.76 | 22.25 | 21.76 | 22.16 | 619,422 | +0.10(+0.47%) |
Mar 07, 2019 | 22.41 | 22.48 | 22.01 | 22.05 | 533,941 | -0.43(-1.92%) |
Mar 06, 2019 | 23.40 | 23.46 | 22.47 | 22.49 | 483,870 | -0.99(-4.23%) |
Mar 05, 2019 | 23.67 | 23.73 | 23.32 | 23.48 | 259,312 | -0.22(-0.95%) |
Mar 04, 2019 | 23.98 | 24.13 | 23.67 | 23.71 | 388,732 | -0.28(-1.17%) |