Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.46 | 23.53 | 23.41 | 23.48 | 676,028 | -0.34(-1.41%) |
May 30, 2019 | 23.77 | 23.81 | 23.72 | 23.81 | 818,756 | +0.11(+0.48%) |
May 29, 2019 | 23.66 | 23.71 | 23.58 | 23.70 | 820,622 | -0.13(-0.54%) |
May 28, 2019 | 23.99 | 24.02 | 23.83 | 23.83 | 404,842 | -0.14(-0.57%) |
May 24, 2019 | 23.99 | 24.01 | 23.89 | 23.96 | 605,751 | +0.19(+0.80%) |
May 23, 2019 | 23.84 | 23.85 | 23.70 | 23.77 | 831,075 | -0.30(-1.24%) |
May 22, 2019 | 24.04 | 24.13 | 24.04 | 24.07 | 1,128,807 | -0.08(-0.35%) |
May 21, 2019 | 24.12 | 24.17 | 24.08 | 24.15 | 944,012 | +0.21(+0.86%) |
May 20, 2019 | 23.93 | 24.02 | 23.87 | 23.95 | 1,153,320 | -0.12(-0.51%) |
May 17, 2019 | 24.03 | 24.18 | 24.03 | 24.07 | 1,370,545 | -0.08(-0.35%) |
May 16, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 885,871 | +0.25(+1.05%) |
May 15, 2019 | 23.63 | 23.94 | 23.63 | 23.90 | 1,894,251 | +0.13(+0.55%) |
May 14, 2019 | 23.70 | 23.85 | 23.70 | 23.77 | 1,245,888 | +0.28(+1.20%) |
May 13, 2019 | 23.55 | 23.59 | 23.45 | 23.49 | 2,120,100 | -0.56(-2.35%) |
May 10, 2019 | 23.86 | 24.08 | 23.71 | 24.06 | 1,886,876 | +0.18(+0.73%) |
May 09, 2019 | 23.80 | 23.92 | 23.66 | 23.88 | 2,006,654 | -0.18(-0.73%) |
May 08, 2019 | 24.00 | 24.12 | 23.98 | 24.06 | 2,026,586 | +0.04(+0.16%) |
May 07, 2019 | 24.25 | 24.27 | 23.94 | 24.02 | 1,731,447 | -0.43(-1.78%) |
May 06, 2019 | 24.22 | 24.47 | 24.20 | 24.45 | 584,946 | -0.24(-0.99%) |
May 03, 2019 | 24.67 | 24.70 | 24.61 | 24.70 | 1,191,442 | +0.16(+0.65%) |
May 02, 2019 | 24.57 | 24.60 | 24.47 | 24.54 | 808,493 | -0.01(-0.03%) |
May 01, 2019 | 24.68 | 24.68 | 24.53 | 24.54 | 1,174,102 | -0.11(-0.46%) |
Apr 30, 2019 | 24.62 | 24.68 | 24.57 | 24.66 | 1,060,949 | -0.03(-0.12%) |
Apr 29, 2019 | 24.63 | 24.71 | 24.63 | 24.69 | 405,036 | +0.08(+0.31%) |
Apr 26, 2019 | 24.59 | 24.63 | 24.54 | 24.61 | 705,792 | +0.07(+0.28%) |
Apr 25, 2019 | 24.51 | 24.55 | 24.46 | 24.54 | 976,169 | -0.02(-0.06%) |
Apr 24, 2019 | 24.55 | 24.59 | 24.51 | 24.56 | 818,970 | -0.10(-0.40%) |
Apr 23, 2019 | 24.60 | 24.67 | 24.57 | 24.66 | 581,023 | +0.11(+0.43%) |
Apr 22, 2019 | 24.54 | 24.59 | 24.53 | 24.55 | 590,014 | -0.03(-0.12%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.52 | 24.58 | 1,265,522 | +0.05(+0.19%) |
Apr 17, 2019 | 24.57 | 24.57 | 24.49 | 24.54 | 1,194,053 | +0.07(+0.28%) |
Apr 16, 2019 | 24.51 | 24.52 | 24.47 | 24.47 | 426,663 | +0.07(+0.28%) |
Apr 15, 2019 | 24.40 | 24.41 | 24.35 | 24.40 | 929,614 | +0.02(+0.06%) |
Apr 12, 2019 | 24.34 | 24.39 | 24.32 | 24.38 | 1,009,978 | +0.13(+0.53%) |
Apr 11, 2019 | 24.25 | 24.28 | 24.22 | 24.25 | 757,977 | +0.04(+0.16%) |
Apr 10, 2019 | 24.23 | 24.24 | 24.18 | 24.22 | 1,377,426 | +0.05(+0.19%) |
Apr 09, 2019 | 24.21 | 24.23 | 24.16 | 24.17 | 845,270 | -0.15(-0.63%) |
Apr 08, 2019 | 24.32 | 24.33 | 24.26 | 24.32 | 1,018,703 | -0.04(-0.16%) |
Apr 05, 2019 | 24.31 | 24.39 | 24.30 | 24.36 | 1,036,726 | +0.06(+0.25%) |
Apr 04, 2019 | 24.26 | 24.31 | 24.25 | 24.30 | 1,066,480 | +0.02(+0.09%) |
Apr 03, 2019 | 24.29 | 24.34 | 24.25 | 24.28 | 892,874 | +0.12(+0.51%) |
Apr 02, 2019 | 24.12 | 24.17 | 24.09 | 24.15 | 857,125 | +0.04(+0.16%) |
Apr 01, 2019 | 23.98 | 24.12 | 23.97 | 24.12 | 1,917,680 | +0.30(+1.28%) |
Mar 29, 2019 | 23.80 | 23.82 | 23.72 | 23.81 | 1,488,810 | +0.10(+0.42%) |
Mar 28, 2019 | 23.70 | 23.74 | 23.61 | 23.71 | 873,617 | +0.06(+0.26%) |
Mar 27, 2019 | 23.70 | 23.73 | 23.52 | 23.65 | 1,707,371 | -0.02(-0.06%) |
Mar 26, 2019 | 23.67 | 23.70 | 23.58 | 23.67 | 1,075,671 | +0.21(+0.91%) |
Mar 25, 2019 | 23.40 | 23.47 | 23.36 | 23.45 | 2,807,633 | +0.02(+0.07%) |
Mar 22, 2019 | 23.66 | 23.69 | 23.44 | 23.44 | 3,121,454 | -0.49(-2.04%) |
Mar 21, 2019 | 23.72 | 23.93 | 23.72 | 23.93 | 1,399,997 | +0.11(+0.45%) |
Mar 20, 2019 | 23.86 | 23.92 | 23.78 | 23.82 | 1,730,535 | -0.10(-0.41%) |
Mar 19, 2019 | 24.02 | 24.04 | 23.88 | 23.92 | 1,251,521 | +0.02(+0.10%) |
Mar 18, 2019 | 23.86 | 23.90 | 23.84 | 23.90 | 919,274 | +0.08(+0.35%) |
Mar 15, 2019 | 23.75 | 23.81 | 23.70 | 23.81 | 1,521,065 | +0.19(+0.81%) |
Mar 14, 2019 | 23.59 | 23.67 | 23.57 | 23.62 | 1,107,106 | +0.06(+0.26%) |
Mar 13, 2019 | 23.54 | 23.61 | 23.51 | 23.56 | 2,185,440 | +0.09(+0.39%) |
Mar 12, 2019 | 23.46 | 23.50 | 23.43 | 23.47 | 1,146,908 | -0.02(-0.10%) |
Mar 11, 2019 | 23.32 | 23.50 | 23.32 | 23.49 | 1,504,935 | +0.17(+0.72%) |
Mar 08, 2019 | 23.19 | 23.32 | 23.17 | 23.32 | 1,502,315 | -0.06(-0.26%) |
Mar 07, 2019 | 23.51 | 23.52 | 23.35 | 23.38 | 1,682,719 | -0.15(-0.65%) |
Mar 06, 2019 | 23.66 | 23.66 | 23.54 | 23.54 | 1,080,333 | -0.06(-0.26%) |
Mar 05, 2019 | 23.57 | 23.65 | 23.54 | 23.60 | 1,801,406 | +0.08(+0.36%) |
Mar 04, 2019 | 23.64 | 23.65 | 23.45 | 23.51 | 1,095,218 | -0.08(-0.32%) |