Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.57 | 23.93 | 23.11 | 23.35 | 1,386,582 | -0.43(-1.80%) |
May 30, 2019 | 24.15 | 24.41 | 23.45 | 23.78 | 1,322,707 | -0.44(-1.80%) |
May 29, 2019 | 24.45 | 24.68 | 24.01 | 24.22 | 1,688,106 | -0.38(-1.55%) |
May 28, 2019 | 25.07 | 25.12 | 24.56 | 24.60 | 1,059,082 | -0.41(-1.64%) |
May 24, 2019 | 24.62 | 25.02 | 24.55 | 25.01 | 1,721,686 | +0.52(+2.13%) |
May 23, 2019 | 24.34 | 25.04 | 24.22 | 24.49 | 1,427,334 | -0.03(-0.11%) |
May 22, 2019 | 24.38 | 25.02 | 24.26 | 24.51 | 1,287,082 | -0.25(-1.01%) |
May 21, 2019 | 24.54 | 24.93 | 24.49 | 24.76 | 843,827 | +0.22(+0.91%) |
May 20, 2019 | 24.94 | 25.04 | 24.46 | 24.54 | 1,783,001 | -0.50(-2.00%) |
May 17, 2019 | 25.28 | 25.54 | 25.03 | 25.04 | 965,065 | -0.39(-1.53%) |
May 16, 2019 | 25.35 | 25.68 | 25.17 | 25.43 | 1,420,460 | +0.54(+2.16%) |
May 15, 2019 | 24.81 | 25.15 | 24.70 | 24.89 | 818,811 | -0.09(-0.37%) |
May 14, 2019 | 24.24 | 25.48 | 24.18 | 24.99 | 2,113,519 | +0.72(+2.99%) |
May 13, 2019 | 24.37 | 24.52 | 24.03 | 24.26 | 1,624,172 | -0.01(-0.04%) |
May 10, 2019 | 23.92 | 24.35 | 23.78 | 24.27 | 1,274,880 | +0.27(+1.12%) |
May 09, 2019 | 23.33 | 24.07 | 23.24 | 24.00 | 1,477,454 | +0.53(+2.26%) |
May 08, 2019 | 23.92 | 24.11 | 23.46 | 23.47 | 883,656 | -0.43(-1.79%) |
May 07, 2019 | 24.35 | 24.40 | 23.67 | 23.90 | 983,543 | -0.53(-2.17%) |
May 06, 2019 | 24.08 | 24.50 | 23.88 | 24.43 | 972,463 | +0.04(+0.15%) |
May 03, 2019 | 24.43 | 24.59 | 24.12 | 24.39 | 1,077,089 | +0.04(+0.15%) |
May 02, 2019 | 23.80 | 24.46 | 23.60 | 24.36 | 1,515,684 | +0.54(+2.26%) |
May 01, 2019 | 24.19 | 24.61 | 23.75 | 23.82 | 2,021,752 | -0.24(-0.99%) |
Apr 30, 2019 | 24.00 | 24.17 | 23.83 | 24.05 | 1,230,135 | +0.04(+0.15%) |
Apr 29, 2019 | 23.78 | 24.07 | 23.61 | 24.02 | 1,176,814 | +0.29(+1.21%) |
Apr 26, 2019 | 23.73 | 23.82 | 23.34 | 23.73 | 1,444,687 | +0.00(+0.00%) |
Apr 25, 2019 | 23.83 | 23.93 | 22.85 | 23.73 | 2,380,497 | -0.51(-2.11%) |
Apr 24, 2019 | 24.23 | 24.63 | 23.90 | 24.24 | 1,498,151 | +0.17(+0.69%) |
Apr 23, 2019 | 23.58 | 24.16 | 23.49 | 24.07 | 2,078,712 | +0.69(+2.94%) |
Apr 22, 2019 | 23.98 | 24.11 | 23.38 | 23.39 | 1,655,882 | -0.68(-2.82%) |
Apr 18, 2019 | 23.67 | 24.08 | 23.60 | 24.06 | 1,975,189 | +0.33(+1.41%) |
Apr 17, 2019 | 23.54 | 23.82 | 23.31 | 23.73 | 1,527,140 | +0.26(+1.11%) |
Apr 16, 2019 | 23.68 | 23.72 | 23.39 | 23.47 | 1,117,094 | -0.12(-0.51%) |
Apr 15, 2019 | 23.82 | 23.98 | 23.39 | 23.59 | 2,124,888 | -0.21(-0.90%) |
Apr 12, 2019 | 23.82 | 23.92 | 23.59 | 23.80 | 2,108,757 | +0.15(+0.63%) |
Apr 11, 2019 | 23.38 | 23.76 | 23.24 | 23.65 | 1,533,313 | +0.27(+1.15%) |
Apr 10, 2019 | 23.17 | 23.48 | 23.02 | 23.39 | 2,495,727 | +0.47(+2.07%) |
Apr 09, 2019 | 23.39 | 23.39 | 22.88 | 22.91 | 2,182,250 | -0.48(-2.06%) |
Apr 08, 2019 | 23.65 | 23.93 | 23.25 | 23.39 | 2,061,855 | -0.38(-1.60%) |
Apr 05, 2019 | 23.46 | 23.94 | 23.43 | 23.78 | 2,058,561 | +0.40(+1.71%) |
Apr 04, 2019 | 22.69 | 23.40 | 22.62 | 23.38 | 1,820,901 | +0.73(+3.24%) |
Apr 03, 2019 | 22.57 | 23.02 | 22.33 | 22.64 | 2,017,395 | +0.22(+0.99%) |
Apr 02, 2019 | 22.42 | 22.49 | 22.07 | 22.42 | 1,807,113 | -0.03(-0.12%) |
Apr 01, 2019 | 22.62 | 22.73 | 22.04 | 22.45 | 2,146,281 | +0.01(+0.04%) |
Mar 29, 2019 | 22.96 | 23.26 | 22.30 | 22.44 | 3,619,043 | -0.53(-2.30%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.51 | 22.97 | 3,572,064 | +0.01(+0.04%) |
Mar 27, 2019 | 23.12 | 23.59 | 21.88 | 22.96 | 7,637,834 | +0.60(+2.70%) |
Mar 26, 2019 | 22.28 | 22.45 | 21.73 | 22.36 | 3,510,682 | +0.20(+0.88%) |
Mar 25, 2019 | 21.14 | 22.26 | 20.91 | 22.16 | 2,724,374 | +1.06(+5.02%) |
Mar 22, 2019 | 20.91 | 21.49 | 20.80 | 21.10 | 2,137,194 | -0.02(-0.09%) |
Mar 21, 2019 | 20.65 | 21.49 | 20.64 | 21.12 | 3,601,261 | +0.56(+2.71%) |
Mar 20, 2019 | 20.78 | 20.93 | 20.14 | 20.56 | 1,998,821 | -0.26(-1.25%) |
Mar 19, 2019 | 21.49 | 21.64 | 20.73 | 20.82 | 1,238,024 | -0.64(-2.98%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.33 | 21.46 | 1,733,660 | -0.22(-1.03%) |
Mar 15, 2019 | 21.96 | 22.27 | 21.60 | 21.69 | 2,391,942 | -0.27(-1.23%) |
Mar 14, 2019 | 21.98 | 22.10 | 21.75 | 21.96 | 1,448,298 | -0.07(-0.34%) |
Mar 13, 2019 | 22.37 | 22.56 | 22.00 | 22.03 | 1,305,630 | -0.29(-1.29%) |
Mar 12, 2019 | 22.37 | 22.61 | 21.97 | 22.32 | 2,016,638 | -0.06(-0.25%) |
Mar 11, 2019 | 21.81 | 22.38 | 21.66 | 22.37 | 1,914,090 | +0.60(+2.77%) |
Mar 08, 2019 | 21.37 | 21.97 | 21.19 | 21.77 | 1,518,042 | +0.32(+1.47%) |
Mar 07, 2019 | 20.89 | 21.63 | 20.84 | 21.45 | 1,448,971 | +0.68(+3.26%) |
Mar 06, 2019 | 21.06 | 21.30 | 20.78 | 20.78 | 826,918 | -0.29(-1.37%) |
Mar 05, 2019 | 21.54 | 21.58 | 21.05 | 21.06 | 825,072 | -0.41(-1.90%) |
Mar 04, 2019 | 21.16 | 21.72 | 21.16 | 21.47 | 1,630,373 | +0.39(+1.85%) |