Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.46 | 23.70 | 23.31 | 23.66 | 4,757,506 | +0.25(+1.09%) |
May 30, 2019 | 23.31 | 23.48 | 23.25 | 23.41 | 2,867,442 | +0.09(+0.40%) |
May 29, 2019 | 23.77 | 23.77 | 23.16 | 23.32 | 3,245,024 | -0.37(-1.54%) |
May 28, 2019 | 24.24 | 24.28 | 23.67 | 23.68 | 3,046,122 | -0.54(-2.24%) |
May 24, 2019 | 24.25 | 24.40 | 24.20 | 24.22 | 1,965,425 | +0.04(+0.18%) |
May 23, 2019 | 24.13 | 24.20 | 23.93 | 24.18 | 2,225,171 | +0.07(+0.28%) |
May 22, 2019 | 23.97 | 24.15 | 23.87 | 24.11 | 1,721,620 | +0.22(+0.92%) |
May 21, 2019 | 23.91 | 24.08 | 23.84 | 23.89 | 1,945,481 | -0.03(-0.14%) |
May 20, 2019 | 24.11 | 24.21 | 23.88 | 23.93 | 3,370,443 | -0.11(-0.46%) |
May 17, 2019 | 23.90 | 24.15 | 23.89 | 24.04 | 9,743,919 | +0.09(+0.35%) |
May 16, 2019 | 23.81 | 24.07 | 23.72 | 23.95 | 2,563,967 | +0.11(+0.46%) |
May 15, 2019 | 23.88 | 24.03 | 23.78 | 23.84 | 2,039,212 | +0.02(+0.07%) |
May 14, 2019 | 24.02 | 24.12 | 23.78 | 23.83 | 2,660,306 | -0.22(-0.92%) |
May 13, 2019 | 23.81 | 24.09 | 23.79 | 24.05 | 3,293,822 | +0.19(+0.78%) |
May 10, 2019 | 23.37 | 23.88 | 23.29 | 23.86 | 2,409,234 | +0.48(+2.07%) |
May 09, 2019 | 23.39 | 23.50 | 23.26 | 23.37 | 3,022,368 | +0.03(+0.15%) |
May 08, 2019 | 23.54 | 23.56 | 23.30 | 23.34 | 4,017,623 | -0.23(-0.97%) |
May 07, 2019 | 23.71 | 23.73 | 23.48 | 23.57 | 3,146,994 | -0.12(-0.50%) |
May 06, 2019 | 23.70 | 23.94 | 23.60 | 23.69 | 3,493,554 | +0.02(+0.07%) |
May 03, 2019 | 23.39 | 23.80 | 23.38 | 23.67 | 3,304,621 | +0.24(+1.02%) |
May 02, 2019 | 23.32 | 23.65 | 23.28 | 23.43 | 5,907,883 | +0.15(+0.66%) |
May 01, 2019 | 23.30 | 23.59 | 23.08 | 23.28 | 6,071,358 | -0.32(-1.37%) |
Apr 30, 2019 | 23.37 | 23.68 | 23.29 | 23.60 | 9,033,026 | +0.27(+1.17%) |
Apr 29, 2019 | 23.43 | 23.46 | 23.22 | 23.33 | 2,744,574 | -0.19(-0.79%) |
Apr 26, 2019 | 23.59 | 23.70 | 23.45 | 23.52 | 2,244,920 | +0.03(+0.14%) |
Apr 25, 2019 | 23.10 | 23.51 | 23.02 | 23.49 | 3,133,480 | +0.28(+1.20%) |
Apr 24, 2019 | 23.06 | 23.29 | 23.00 | 23.21 | 2,665,433 | +0.18(+0.77%) |
Apr 23, 2019 | 23.09 | 23.17 | 22.84 | 23.03 | 4,078,915 | -0.01(-0.04%) |
Apr 22, 2019 | 23.10 | 23.17 | 22.87 | 23.04 | 2,450,570 | -0.21(-0.91%) |
Apr 18, 2019 | 23.28 | 23.42 | 23.24 | 23.25 | 2,227,139 | -0.03(-0.11%) |
Apr 17, 2019 | 23.33 | 23.39 | 23.16 | 23.27 | 2,558,769 | -0.01(-0.04%) |
Apr 16, 2019 | 23.58 | 23.66 | 23.20 | 23.28 | 2,977,093 | -0.32(-1.36%) |
Apr 15, 2019 | 23.74 | 23.80 | 23.56 | 23.60 | 2,419,741 | -0.08(-0.32%) |
Apr 12, 2019 | 23.68 | 23.69 | 23.49 | 23.68 | 2,437,074 | +0.03(+0.11%) |
Apr 11, 2019 | 23.53 | 23.67 | 23.46 | 23.65 | 2,418,920 | +0.14(+0.61%) |
Apr 10, 2019 | 23.67 | 23.78 | 23.43 | 23.51 | 2,579,792 | -0.08(-0.32%) |
Apr 09, 2019 | 23.65 | 23.75 | 23.56 | 23.59 | 2,105,356 | -0.04(-0.18%) |
Apr 08, 2019 | 23.87 | 23.93 | 23.59 | 23.63 | 3,185,847 | -0.21(-0.88%) |
Apr 05, 2019 | 23.58 | 23.86 | 23.53 | 23.84 | 2,927,594 | +0.30(+1.25%) |
Apr 04, 2019 | 23.77 | 23.78 | 23.43 | 23.54 | 1,996,538 | -0.14(-0.57%) |
Apr 03, 2019 | 23.74 | 23.82 | 23.54 | 23.68 | 2,501,079 | -0.13(-0.53%) |
Apr 02, 2019 | 23.89 | 23.92 | 23.67 | 23.81 | 2,507,481 | +0.03(+0.14%) |
Apr 01, 2019 | 23.89 | 24.19 | 23.73 | 23.77 | 3,494,346 | -0.40(-1.67%) |
Mar 29, 2019 | 24.08 | 24.28 | 23.99 | 24.18 | 4,438,986 | +0.10(+0.42%) |
Mar 28, 2019 | 24.19 | 24.30 | 23.94 | 24.08 | 3,802,434 | -0.12(-0.49%) |
Mar 27, 2019 | 24.31 | 24.34 | 23.97 | 24.19 | 2,067,971 | -0.12(-0.49%) |
Mar 26, 2019 | 24.15 | 24.31 | 24.06 | 24.31 | 2,076,517 | +0.15(+0.63%) |
Mar 25, 2019 | 24.12 | 24.26 | 24.05 | 24.16 | 2,104,796 | +0.03(+0.10%) |
Mar 22, 2019 | 24.02 | 24.30 | 23.89 | 24.14 | 3,066,405 | +0.17(+0.70%) |
Mar 21, 2019 | 23.56 | 23.97 | 23.49 | 23.97 | 2,930,501 | +0.39(+1.65%) |
Mar 20, 2019 | 23.51 | 23.70 | 23.36 | 23.58 | 2,416,739 | +0.13(+0.54%) |
Mar 19, 2019 | 23.64 | 23.75 | 23.39 | 23.45 | 2,231,085 | -0.21(-0.89%) |
Mar 18, 2019 | 23.54 | 23.70 | 23.54 | 23.66 | 2,580,996 | +0.14(+0.57%) |
Mar 15, 2019 | 23.43 | 23.60 | 23.41 | 23.53 | 7,430,237 | +0.02(+0.07%) |
Mar 14, 2019 | 23.59 | 23.68 | 23.48 | 23.51 | 3,396,033 | -0.09(-0.39%) |
Mar 13, 2019 | 23.63 | 23.73 | 23.58 | 23.60 | 2,021,947 | -0.02(-0.07%) |
Mar 12, 2019 | 23.46 | 23.67 | 23.42 | 23.62 | 2,465,036 | +0.19(+0.79%) |
Mar 11, 2019 | 23.13 | 23.44 | 23.13 | 23.43 | 3,673,541 | +0.30(+1.31%) |
Mar 08, 2019 | 23.06 | 23.15 | 22.84 | 23.13 | 2,588,094 | +0.13(+0.59%) |
Mar 07, 2019 | 22.90 | 23.12 | 22.90 | 23.00 | 2,628,137 | +0.16(+0.70%) |
Mar 06, 2019 | 22.74 | 22.91 | 22.63 | 22.84 | 3,158,894 | +0.13(+0.59%) |
Mar 05, 2019 | 22.74 | 22.80 | 22.63 | 22.70 | 2,760,199 | -0.04(-0.19%) |
Mar 04, 2019 | 22.74 | 22.85 | 22.55 | 22.74 | 2,852,002 | +0.04(+0.19%) |