Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.63 | 23.00 | 22.49 | 22.92 | 516,227 | +0.16(+0.70%) |
May 30, 2019 | 22.94 | 23.23 | 22.70 | 22.76 | 379,236 | -0.19(-0.84%) |
May 29, 2019 | 23.39 | 23.50 | 22.84 | 22.95 | 516,919 | -0.55(-2.35%) |
May 28, 2019 | 23.93 | 24.12 | 23.51 | 23.51 | 465,276 | -0.34(-1.44%) |
May 24, 2019 | 23.96 | 24.03 | 23.75 | 23.85 | 505,846 | +0.00(+0.00%) |
May 23, 2019 | 23.74 | 23.87 | 23.61 | 23.85 | 371,619 | -0.03(-0.14%) |
May 22, 2019 | 23.88 | 23.88 | 23.72 | 23.88 | 263,306 | -0.02(-0.07%) |
May 21, 2019 | 23.58 | 23.90 | 23.58 | 23.90 | 384,867 | +0.39(+1.64%) |
May 20, 2019 | 23.93 | 23.93 | 23.44 | 23.51 | 381,158 | -0.40(-1.68%) |
May 17, 2019 | 23.87 | 23.99 | 23.75 | 23.92 | 389,497 | -0.08(-0.35%) |
May 16, 2019 | 23.94 | 24.12 | 23.87 | 24.00 | 358,903 | +0.08(+0.32%) |
May 15, 2019 | 23.86 | 24.00 | 23.72 | 23.93 | 366,471 | +0.01(+0.04%) |
May 14, 2019 | 23.76 | 23.95 | 23.63 | 23.92 | 364,594 | +0.18(+0.74%) |
May 13, 2019 | 23.72 | 23.83 | 23.63 | 23.74 | 400,155 | -0.18(-0.77%) |
May 10, 2019 | 23.58 | 23.97 | 23.51 | 23.93 | 355,846 | +0.30(+1.28%) |
May 09, 2019 | 23.57 | 23.72 | 23.33 | 23.62 | 338,709 | -0.01(-0.04%) |
May 08, 2019 | 23.62 | 23.91 | 23.60 | 23.63 | 303,395 | +0.04(+0.18%) |
May 07, 2019 | 24.24 | 24.24 | 23.33 | 23.59 | 508,035 | -0.65(-2.66%) |
May 06, 2019 | 24.20 | 24.32 | 24.02 | 24.23 | 478,852 | +0.03(+0.10%) |
May 03, 2019 | 24.16 | 24.23 | 23.98 | 24.21 | 718,494 | +0.15(+0.63%) |
May 02, 2019 | 23.83 | 24.10 | 23.73 | 24.06 | 643,673 | +0.15(+0.63%) |
May 01, 2019 | 23.71 | 24.05 | 23.69 | 23.91 | 1,383,534 | +0.24(+1.03%) |
Apr 30, 2019 | 23.73 | 23.73 | 23.42 | 23.67 | 1,713,625 | +0.00(+0.00%) |
Apr 29, 2019 | 23.88 | 24.00 | 23.61 | 23.67 | 431,743 | -0.32(-1.33%) |
Apr 26, 2019 | 24.06 | 24.08 | 23.76 | 23.98 | 560,022 | +0.03(+0.10%) |
Apr 25, 2019 | 24.03 | 24.10 | 23.60 | 23.96 | 859,624 | +0.08(+0.32%) |
Apr 24, 2019 | 23.74 | 24.11 | 23.74 | 23.88 | 667,126 | +0.25(+1.06%) |
Apr 23, 2019 | 23.30 | 23.74 | 23.14 | 23.63 | 564,561 | +0.43(+1.84%) |
Apr 22, 2019 | 23.39 | 23.39 | 22.89 | 23.20 | 1,412,071 | -0.30(-1.28%) |
Apr 18, 2019 | 23.02 | 23.59 | 23.02 | 23.51 | 744,986 | +0.50(+2.19%) |
Apr 17, 2019 | 22.96 | 23.08 | 22.66 | 23.00 | 777,385 | +0.09(+0.40%) |
Apr 16, 2019 | 23.46 | 23.46 | 22.71 | 22.91 | 569,379 | -0.52(-2.22%) |
Apr 15, 2019 | 23.58 | 23.60 | 23.35 | 23.43 | 461,103 | -0.11(-0.46%) |
Apr 12, 2019 | 23.31 | 23.59 | 23.15 | 23.54 | 766,823 | +0.14(+0.61%) |
Apr 11, 2019 | 23.41 | 23.50 | 23.10 | 23.40 | 657,087 | +0.00(+0.00%) |
Apr 10, 2019 | 22.99 | 23.40 | 22.89 | 23.40 | 879,680 | +0.53(+2.31%) |
Apr 09, 2019 | 22.99 | 23.01 | 22.82 | 22.87 | 642,346 | -0.13(-0.58%) |
Apr 08, 2019 | 23.14 | 23.21 | 22.86 | 23.00 | 426,562 | -0.21(-0.90%) |
Apr 05, 2019 | 22.90 | 23.29 | 22.82 | 23.21 | 568,375 | +0.35(+1.54%) |
Apr 04, 2019 | 22.80 | 22.89 | 22.63 | 22.86 | 757,155 | +0.07(+0.29%) |
Apr 03, 2019 | 22.78 | 22.97 | 22.63 | 22.79 | 626,101 | -0.01(-0.04%) |
Apr 02, 2019 | 22.89 | 22.94 | 22.50 | 22.80 | 1,514,527 | -0.08(-0.33%) |
Apr 01, 2019 | 22.91 | 22.91 | 22.57 | 22.88 | 374,419 | +0.03(+0.11%) |
Mar 29, 2019 | 23.06 | 23.22 | 22.79 | 22.85 | 560,380 | -0.26(-1.12%) |
Mar 28, 2019 | 22.84 | 23.11 | 22.77 | 23.11 | 368,120 | +0.30(+1.32%) |
Mar 27, 2019 | 22.79 | 22.93 | 22.60 | 22.81 | 776,913 | +0.01(+0.04%) |
Mar 26, 2019 | 22.72 | 22.98 | 22.66 | 22.80 | 630,768 | +0.17(+0.77%) |
Mar 25, 2019 | 22.40 | 22.74 | 22.28 | 22.63 | 941,800 | +0.25(+1.11%) |
Mar 22, 2019 | 22.69 | 22.87 | 22.38 | 22.38 | 480,668 | -0.41(-1.82%) |
Mar 21, 2019 | 22.39 | 22.98 | 22.25 | 22.79 | 542,168 | +0.39(+1.74%) |
Mar 20, 2019 | 22.33 | 22.65 | 22.16 | 22.40 | 498,476 | +0.08(+0.37%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.27 | 22.32 | 513,925 | -0.20(-0.88%) |
Mar 18, 2019 | 22.78 | 22.91 | 22.33 | 22.52 | 720,658 | -0.26(-1.13%) |
Mar 15, 2019 | 23.22 | 23.22 | 22.69 | 22.78 | 982,434 | -0.39(-1.68%) |
Mar 14, 2019 | 23.31 | 23.31 | 23.06 | 23.17 | 308,980 | -0.09(-0.39%) |
Mar 13, 2019 | 23.38 | 23.62 | 23.23 | 23.26 | 321,788 | -0.12(-0.50%) |
Mar 12, 2019 | 23.10 | 23.40 | 23.05 | 23.37 | 255,464 | +0.35(+1.51%) |
Mar 11, 2019 | 22.88 | 23.12 | 22.84 | 23.03 | 453,728 | +0.20(+0.87%) |
Mar 08, 2019 | 22.85 | 23.04 | 22.66 | 22.83 | 271,860 | -0.05(-0.22%) |
Mar 07, 2019 | 23.00 | 23.16 | 22.83 | 22.88 | 369,408 | -0.07(-0.33%) |
Mar 06, 2019 | 23.44 | 23.48 | 22.91 | 22.95 | 564,639 | -0.49(-2.09%) |
Mar 05, 2019 | 23.16 | 23.48 | 23.15 | 23.44 | 271,553 | +0.25(+1.07%) |
Mar 04, 2019 | 23.22 | 23.22 | 22.89 | 23.19 | 388,825 | +0.02(+0.11%) |