Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.28 | 23.28 | 23.09 | 23.12 | 941,617 | -0.39(-1.66%) |
May 30, 2019 | 23.54 | 23.62 | 23.44 | 23.51 | 273,168 | -0.06(-0.27%) |
May 29, 2019 | 23.62 | 23.63 | 23.47 | 23.57 | 166,258 | -0.14(-0.57%) |
May 28, 2019 | 24.11 | 24.11 | 23.71 | 23.71 | 181,434 | -0.37(-1.52%) |
May 24, 2019 | 24.19 | 24.19 | 24.01 | 24.07 | 141,443 | -0.03(-0.13%) |
May 23, 2019 | 24.10 | 24.11 | 23.95 | 24.11 | 197,791 | -0.14(-0.56%) |
May 22, 2019 | 24.19 | 24.29 | 24.16 | 24.24 | 162,722 | -0.04(-0.16%) |
May 21, 2019 | 24.28 | 24.35 | 24.24 | 24.28 | 98,978 | +0.08(+0.33%) |
May 20, 2019 | 24.17 | 24.32 | 24.14 | 24.20 | 490,840 | +0.01(+0.03%) |
May 17, 2019 | 24.02 | 24.29 | 24.02 | 24.19 | 119,518 | -0.02(-0.10%) |
May 16, 2019 | 24.11 | 24.33 | 24.11 | 24.22 | 118,529 | +0.14(+0.56%) |
May 15, 2019 | 23.88 | 24.12 | 23.87 | 24.08 | 172,367 | +0.13(+0.53%) |
May 14, 2019 | 23.85 | 24.09 | 23.85 | 23.95 | 245,961 | +0.14(+0.57%) |
May 13, 2019 | 23.79 | 23.87 | 23.73 | 23.82 | 160,117 | -0.24(-1.00%) |
May 10, 2019 | 23.81 | 24.07 | 23.64 | 24.06 | 121,398 | +0.21(+0.87%) |
May 09, 2019 | 23.76 | 23.91 | 23.69 | 23.85 | 194,422 | -0.04(-0.17%) |
May 08, 2019 | 23.96 | 23.99 | 23.87 | 23.89 | 161,817 | -0.07(-0.30%) |
May 07, 2019 | 24.04 | 24.07 | 23.83 | 23.96 | 212,271 | -0.24(-0.99%) |
May 06, 2019 | 24.03 | 24.24 | 24.03 | 24.20 | 206,411 | -0.06(-0.26%) |
May 03, 2019 | 24.17 | 24.31 | 24.17 | 24.27 | 140,440 | +0.16(+0.66%) |
May 02, 2019 | 24.13 | 24.23 | 24.08 | 24.11 | 142,922 | -0.05(-0.20%) |
May 01, 2019 | 24.42 | 24.42 | 24.15 | 24.15 | 176,116 | -0.25(-1.01%) |
Apr 30, 2019 | 24.26 | 24.42 | 24.20 | 24.40 | 160,908 | +0.22(+0.89%) |
Apr 29, 2019 | 24.17 | 24.23 | 24.15 | 24.19 | 107,856 | +0.01(+0.03%) |
Apr 26, 2019 | 24.00 | 24.19 | 24.00 | 24.18 | 170,633 | +0.18(+0.73%) |
Apr 25, 2019 | 24.05 | 24.06 | 23.92 | 24.00 | 170,495 | -0.15(-0.63%) |
Apr 24, 2019 | 24.25 | 24.25 | 24.10 | 24.15 | 169,768 | -0.19(-0.79%) |
Apr 23, 2019 | 24.28 | 24.36 | 24.19 | 24.35 | 135,895 | +0.09(+0.36%) |
Apr 22, 2019 | 24.17 | 24.30 | 24.17 | 24.26 | 145,801 | +0.06(+0.26%) |
Apr 18, 2019 | 24.29 | 24.29 | 24.11 | 24.19 | 161,112 | -0.06(-0.23%) |
Apr 17, 2019 | 24.41 | 24.41 | 24.24 | 24.25 | 116,347 | -0.11(-0.46%) |
Apr 16, 2019 | 24.33 | 24.36 | 24.21 | 24.36 | 181,973 | +0.10(+0.39%) |
Apr 15, 2019 | 24.29 | 24.33 | 24.24 | 24.27 | 140,418 | -0.02(-0.07%) |
Apr 12, 2019 | 24.35 | 24.35 | 24.23 | 24.28 | 127,787 | -0.03(-0.13%) |
Apr 11, 2019 | 24.31 | 24.33 | 24.23 | 24.31 | 141,956 | +0.04(+0.16%) |
Apr 10, 2019 | 24.29 | 24.35 | 24.23 | 24.27 | 127,409 | +0.01(+0.03%) |
Apr 09, 2019 | 24.32 | 24.32 | 24.21 | 24.27 | 369,598 | -0.12(-0.49%) |
Apr 08, 2019 | 24.33 | 24.39 | 24.31 | 24.39 | 148,536 | +0.05(+0.20%) |
Apr 05, 2019 | 24.24 | 24.35 | 24.20 | 24.34 | 106,489 | +0.11(+0.46%) |
Apr 04, 2019 | 24.18 | 24.23 | 24.15 | 24.23 | 212,525 | +0.10(+0.40%) |
Apr 03, 2019 | 24.25 | 24.25 | 24.08 | 24.13 | 247,606 | -0.09(-0.36%) |
Apr 02, 2019 | 24.27 | 24.27 | 24.18 | 24.22 | 156,344 | -0.03(-0.13%) |
Apr 01, 2019 | 24.20 | 24.26 | 24.14 | 24.25 | 937,109 | +0.18(+0.73%) |
Mar 29, 2019 | 24.06 | 24.09 | 23.96 | 24.07 | 153,971 | +0.11(+0.47%) |
Mar 28, 2019 | 24.04 | 24.10 | 23.87 | 23.96 | 158,090 | -0.06(-0.23%) |
Mar 27, 2019 | 24.15 | 24.19 | 23.92 | 24.02 | 284,390 | -0.14(-0.56%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.99 | 24.15 | 130,779 | +0.29(+1.20%) |
Mar 25, 2019 | 23.86 | 23.95 | 23.79 | 23.87 | 527,735 | -0.03(-0.13%) |
Mar 22, 2019 | 23.99 | 24.11 | 23.89 | 23.90 | 198,070 | -0.18(-0.73%) |
Mar 21, 2019 | 23.76 | 24.12 | 23.76 | 24.07 | 298,576 | +0.26(+1.10%) |
Mar 20, 2019 | 23.85 | 23.97 | 23.78 | 23.81 | 173,248 | -0.06(-0.27%) |
Mar 19, 2019 | 23.98 | 24.05 | 23.80 | 23.87 | 271,444 | -0.08(-0.33%) |
Mar 18, 2019 | 23.92 | 23.97 | 23.88 | 23.95 | 206,788 | +0.05(+0.20%) |
Mar 15, 2019 | 23.80 | 23.91 | 23.76 | 23.91 | 131,168 | +0.14(+0.60%) |
Mar 14, 2019 | 23.76 | 23.83 | 23.72 | 23.76 | 185,316 | -0.01(-0.03%) |
Mar 13, 2019 | 23.74 | 23.83 | 23.69 | 23.77 | 168,432 | +0.08(+0.33%) |
Mar 12, 2019 | 23.67 | 23.80 | 23.64 | 23.69 | 146,777 | +0.07(+0.30%) |
Mar 11, 2019 | 23.41 | 23.64 | 23.41 | 23.62 | 125,052 | +0.30(+1.29%) |
Mar 08, 2019 | 23.27 | 23.33 | 23.16 | 23.32 | 288,722 | -0.06(-0.27%) |
Mar 07, 2019 | 23.41 | 23.45 | 23.32 | 23.38 | 150,590 | -0.06(-0.24%) |
Mar 06, 2019 | 23.47 | 23.51 | 23.38 | 23.44 | 163,838 | -0.08(-0.34%) |
Mar 05, 2019 | 23.51 | 23.55 | 23.45 | 23.52 | 217,790 | +0.00(+0.00%) |
Mar 04, 2019 | 23.66 | 23.69 | 23.31 | 23.52 | 174,795 | -0.10(-0.44%) |