Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.77 | 24.88 | 24.62 | 24.72 | 3,700,877 | -0.27(-1.10%) |
May 30, 2019 | 25.13 | 25.27 | 24.83 | 25.00 | 2,373,817 | -0.03(-0.14%) |
May 29, 2019 | 24.98 | 25.10 | 24.69 | 25.03 | 2,379,951 | -0.07(-0.27%) |
May 28, 2019 | 25.26 | 25.50 | 25.05 | 25.10 | 3,961,469 | -0.10(-0.41%) |
May 24, 2019 | 25.01 | 25.23 | 24.95 | 25.20 | 3,511,004 | +0.36(+1.45%) |
May 23, 2019 | 25.30 | 25.32 | 24.71 | 24.84 | 6,386,052 | -0.68(-2.65%) |
May 22, 2019 | 25.32 | 25.63 | 25.29 | 25.52 | 3,599,071 | +0.03(+0.13%) |
May 21, 2019 | 25.51 | 25.59 | 25.30 | 25.49 | 3,809,282 | +0.14(+0.54%) |
May 20, 2019 | 25.09 | 25.41 | 25.06 | 25.35 | 2,139,945 | +0.16(+0.65%) |
May 17, 2019 | 25.17 | 25.47 | 25.09 | 25.19 | 2,037,566 | -0.26(-1.01%) |
May 16, 2019 | 24.99 | 25.47 | 24.96 | 25.44 | 3,148,865 | +0.48(+1.92%) |
May 15, 2019 | 24.95 | 25.07 | 24.75 | 24.96 | 2,039,992 | -0.17(-0.68%) |
May 14, 2019 | 24.81 | 25.30 | 24.75 | 25.13 | 2,434,007 | +0.52(+2.12%) |
May 13, 2019 | 25.15 | 25.15 | 24.58 | 24.61 | 3,788,984 | -0.99(-3.88%) |
May 10, 2019 | 25.03 | 25.70 | 25.00 | 25.61 | 3,207,862 | +0.44(+1.74%) |
May 09, 2019 | 24.83 | 25.17 | 24.68 | 25.17 | 3,132,197 | +0.08(+0.31%) |
May 08, 2019 | 25.24 | 25.41 | 25.07 | 25.09 | 4,488,266 | -0.20(-0.78%) |
May 07, 2019 | 25.36 | 25.59 | 25.22 | 25.29 | 4,602,729 | -0.25(-0.97%) |
May 06, 2019 | 25.23 | 25.61 | 25.07 | 25.54 | 4,205,563 | -0.08(-0.30%) |
May 03, 2019 | 25.41 | 25.67 | 25.38 | 25.61 | 3,881,291 | +0.22(+0.88%) |
May 02, 2019 | 25.44 | 25.63 | 25.34 | 25.39 | 3,784,918 | -0.07(-0.27%) |
May 01, 2019 | 25.52 | 25.67 | 25.46 | 25.46 | 3,530,951 | +0.02(+0.07%) |
Apr 30, 2019 | 25.47 | 25.64 | 25.23 | 25.44 | 5,876,324 | -0.09(-0.34%) |
Apr 29, 2019 | 25.63 | 25.78 | 25.47 | 25.53 | 4,205,146 | -0.12(-0.46%) |
Apr 26, 2019 | 25.38 | 25.66 | 25.38 | 25.65 | 4,779,047 | +0.29(+1.14%) |
Apr 25, 2019 | 25.37 | 25.65 | 25.31 | 25.36 | 4,309,849 | -0.11(-0.43%) |
Apr 24, 2019 | 25.38 | 25.55 | 25.35 | 25.47 | 2,843,060 | +0.13(+0.50%) |
Apr 23, 2019 | 25.50 | 25.54 | 25.31 | 25.34 | 5,102,083 | -0.16(-0.63%) |
Apr 22, 2019 | 25.39 | 25.57 | 25.24 | 25.50 | 4,969,692 | +0.19(+0.74%) |
Apr 18, 2019 | 25.61 | 25.72 | 25.11 | 25.32 | 3,884,869 | +0.05(+0.20%) |
Apr 17, 2019 | 25.04 | 25.31 | 24.99 | 25.26 | 4,228,996 | +0.34(+1.37%) |
Apr 16, 2019 | 25.16 | 25.16 | 24.80 | 24.92 | 5,722,312 | -0.16(-0.64%) |
Apr 15, 2019 | 25.15 | 25.26 | 24.92 | 25.09 | 3,122,881 | -0.04(-0.17%) |
Apr 12, 2019 | 24.97 | 25.16 | 24.65 | 25.13 | 6,787,365 | +0.45(+1.83%) |
Apr 11, 2019 | 24.91 | 24.92 | 24.63 | 24.68 | 3,523,097 | -0.15(-0.62%) |
Apr 10, 2019 | 24.51 | 24.86 | 24.51 | 24.83 | 3,197,237 | +0.38(+1.57%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.37 | 24.45 | 2,377,431 | -0.23(-0.93%) |
Apr 08, 2019 | 24.45 | 24.69 | 24.40 | 24.68 | 2,830,070 | +0.11(+0.45%) |
Apr 05, 2019 | 24.55 | 24.67 | 24.46 | 24.57 | 2,714,711 | +0.05(+0.21%) |
Apr 04, 2019 | 24.47 | 24.55 | 24.30 | 24.51 | 3,769,654 | +0.03(+0.14%) |
Apr 03, 2019 | 24.33 | 24.57 | 24.33 | 24.48 | 5,637,143 | +0.20(+0.81%) |
Apr 02, 2019 | 24.44 | 24.45 | 24.14 | 24.29 | 4,161,650 | +0.17(+0.71%) |
Apr 01, 2019 | 23.59 | 24.14 | 23.59 | 24.11 | 5,830,171 | +0.71(+3.02%) |
Mar 29, 2019 | 23.42 | 23.48 | 23.27 | 23.41 | 3,713,174 | +0.18(+0.77%) |
Mar 28, 2019 | 22.99 | 23.25 | 22.97 | 23.23 | 3,240,015 | +0.29(+1.26%) |
Mar 27, 2019 | 22.63 | 23.05 | 22.63 | 22.94 | 4,631,002 | +0.33(+1.47%) |
Mar 26, 2019 | 22.45 | 22.64 | 22.28 | 22.61 | 4,285,424 | +0.37(+1.65%) |
Mar 25, 2019 | 22.22 | 22.45 | 22.05 | 22.24 | 4,410,461 | +0.04(+0.19%) |
Mar 22, 2019 | 22.48 | 22.61 | 21.98 | 22.20 | 6,458,067 | -0.43(-1.92%) |
Mar 21, 2019 | 22.39 | 22.69 | 22.15 | 22.63 | 3,280,245 | +0.07(+0.30%) |
Mar 20, 2019 | 22.85 | 22.85 | 22.51 | 22.57 | 3,437,180 | -0.31(-1.34%) |
Mar 19, 2019 | 23.34 | 23.34 | 22.84 | 22.87 | 3,039,874 | -0.39(-1.68%) |
Mar 18, 2019 | 23.08 | 23.47 | 23.02 | 23.26 | 2,616,212 | +0.26(+1.15%) |
Mar 15, 2019 | 22.73 | 23.12 | 22.73 | 23.00 | 4,125,384 | +0.24(+1.05%) |
Mar 14, 2019 | 22.80 | 22.90 | 22.72 | 22.76 | 2,246,087 | -0.10(-0.45%) |
Mar 13, 2019 | 22.75 | 22.96 | 22.70 | 22.86 | 2,686,744 | +0.25(+1.09%) |
Mar 12, 2019 | 22.53 | 22.71 | 22.51 | 22.62 | 3,306,428 | +0.11(+0.49%) |
Mar 11, 2019 | 22.24 | 22.58 | 22.24 | 22.51 | 3,055,338 | +0.41(+1.85%) |
Mar 08, 2019 | 22.02 | 22.28 | 21.97 | 22.10 | 3,510,358 | -0.15(-0.69%) |
Mar 07, 2019 | 22.51 | 22.51 | 22.16 | 22.25 | 3,823,036 | -0.29(-1.28%) |
Mar 06, 2019 | 22.69 | 22.91 | 22.54 | 22.54 | 1,862,703 | -0.20(-0.86%) |
Mar 05, 2019 | 22.86 | 22.94 | 22.64 | 22.74 | 3,147,133 | -0.20(-0.89%) |
Mar 04, 2019 | 22.98 | 23.20 | 22.71 | 22.94 | 2,743,172 | -0.08(-0.33%) |