Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.62 | 24.08 | 23.60 | 23.75 | 4,895,887 | -0.14(-0.60%) |
May 30, 2019 | 23.89 | 24.07 | 23.64 | 23.90 | 5,372,877 | -0.09(-0.40%) |
May 29, 2019 | 24.12 | 24.26 | 23.89 | 23.99 | 8,126,808 | -0.41(-1.67%) |
May 28, 2019 | 24.31 | 24.49 | 24.16 | 24.40 | 11,358,130 | +0.00(+0.00%) |
May 24, 2019 | 24.35 | 24.52 | 24.11 | 24.40 | 6,481,399 | +0.09(+0.35%) |
May 23, 2019 | 24.94 | 24.99 | 24.21 | 24.31 | 10,340,875 | -0.94(-3.72%) |
May 22, 2019 | 25.89 | 25.94 | 25.13 | 25.25 | 7,471,206 | -0.71(-2.74%) |
May 21, 2019 | 25.24 | 26.03 | 25.05 | 25.97 | 8,017,429 | +0.85(+3.40%) |
May 20, 2019 | 24.93 | 25.18 | 24.85 | 25.11 | 5,866,917 | +0.27(+1.07%) |
May 17, 2019 | 24.75 | 25.04 | 24.73 | 24.85 | 6,266,318 | -0.09(-0.38%) |
May 16, 2019 | 25.12 | 25.31 | 24.85 | 24.94 | 5,760,445 | -0.09(-0.34%) |
May 15, 2019 | 24.76 | 25.15 | 24.71 | 25.03 | 4,793,759 | +0.06(+0.23%) |
May 14, 2019 | 24.51 | 25.14 | 24.48 | 24.97 | 5,644,563 | +0.52(+2.14%) |
May 13, 2019 | 24.41 | 24.52 | 24.18 | 24.45 | 5,820,352 | -0.11(-0.46%) |
May 10, 2019 | 24.52 | 24.68 | 24.25 | 24.56 | 5,313,378 | +0.02(+0.08%) |
May 09, 2019 | 24.09 | 24.57 | 24.06 | 24.54 | 5,881,865 | +0.34(+1.41%) |
May 08, 2019 | 24.11 | 24.52 | 24.03 | 24.20 | 5,581,214 | +0.08(+0.31%) |
May 07, 2019 | 24.01 | 24.28 | 23.82 | 24.13 | 6,511,044 | +0.03(+0.12%) |
May 06, 2019 | 23.79 | 24.18 | 23.70 | 24.10 | 6,071,973 | +0.09(+0.39%) |
May 03, 2019 | 23.87 | 24.24 | 23.72 | 24.00 | 6,031,060 | +0.25(+1.04%) |
May 02, 2019 | 23.86 | 24.11 | 23.71 | 23.76 | 7,445,529 | -0.26(-1.06%) |
May 01, 2019 | 24.57 | 24.60 | 23.85 | 24.01 | 7,249,470 | -0.48(-1.97%) |
Apr 30, 2019 | 24.54 | 24.58 | 24.03 | 24.49 | 8,272,247 | -0.07(-0.27%) |
Apr 29, 2019 | 25.36 | 25.46 | 24.46 | 24.56 | 10,818,670 | -0.66(-2.63%) |
Apr 26, 2019 | 25.36 | 25.62 | 24.84 | 25.22 | 13,013,814 | +0.61(+2.50%) |
Apr 25, 2019 | 24.80 | 24.90 | 24.47 | 24.61 | 8,600,384 | -0.09(-0.38%) |
Apr 24, 2019 | 24.98 | 25.06 | 24.61 | 24.70 | 6,056,305 | -0.08(-0.31%) |
Apr 23, 2019 | 24.94 | 25.21 | 24.73 | 24.78 | 8,184,410 | +0.02(+0.08%) |
Apr 22, 2019 | 24.92 | 24.96 | 24.54 | 24.76 | 8,511,273 | +0.04(+0.15%) |
Apr 18, 2019 | 25.55 | 25.55 | 24.67 | 24.72 | 6,295,090 | -0.86(-3.37%) |
Apr 17, 2019 | 26.08 | 26.08 | 25.49 | 25.58 | 4,714,977 | -0.37(-1.42%) |
Apr 16, 2019 | 26.02 | 26.06 | 25.71 | 25.95 | 4,482,539 | +0.07(+0.26%) |
Apr 15, 2019 | 25.71 | 26.16 | 25.71 | 25.89 | 3,672,898 | +0.06(+0.22%) |
Apr 12, 2019 | 26.02 | 26.13 | 25.72 | 25.83 | 4,717,988 | +0.22(+0.85%) |
Apr 11, 2019 | 25.60 | 25.72 | 25.28 | 25.61 | 5,544,787 | -0.08(-0.29%) |
Apr 10, 2019 | 25.79 | 25.85 | 25.54 | 25.69 | 4,689,881 | +0.01(+0.04%) |
Apr 09, 2019 | 25.56 | 26.08 | 25.37 | 25.68 | 9,627,451 | +0.30(+1.19%) |
Apr 08, 2019 | 24.84 | 25.41 | 24.83 | 25.37 | 5,383,837 | +0.62(+2.48%) |
Apr 05, 2019 | 24.48 | 24.76 | 24.25 | 24.76 | 5,024,509 | +0.33(+1.36%) |
Apr 04, 2019 | 24.19 | 24.49 | 24.14 | 24.43 | 3,405,572 | +0.31(+1.29%) |
Apr 03, 2019 | 24.61 | 24.61 | 24.07 | 24.12 | 4,789,188 | -0.39(-1.58%) |
Apr 02, 2019 | 24.62 | 24.74 | 24.27 | 24.50 | 4,283,993 | +0.03(+0.12%) |
Apr 01, 2019 | 24.90 | 25.01 | 24.44 | 24.48 | 4,065,037 | -0.22(-0.88%) |
Mar 29, 2019 | 25.11 | 25.13 | 24.61 | 24.69 | 4,719,256 | -0.25(-0.99%) |
Mar 28, 2019 | 24.78 | 25.04 | 24.78 | 24.94 | 5,261,824 | +0.06(+0.23%) |
Mar 27, 2019 | 24.76 | 25.01 | 24.66 | 24.88 | 4,278,167 | -0.09(-0.34%) |
Mar 26, 2019 | 25.31 | 25.32 | 24.85 | 24.97 | 3,435,022 | +0.00(+0.00%) |
Mar 25, 2019 | 24.50 | 25.10 | 24.39 | 24.97 | 5,278,400 | +0.41(+1.66%) |
Mar 22, 2019 | 24.90 | 25.06 | 24.53 | 24.56 | 4,861,102 | -0.60(-2.37%) |
Mar 21, 2019 | 25.03 | 25.25 | 24.96 | 25.16 | 3,844,962 | +0.17(+0.68%) |
Mar 20, 2019 | 24.55 | 25.23 | 24.46 | 24.99 | 7,471,855 | +0.43(+1.73%) |
Mar 19, 2019 | 24.80 | 24.92 | 24.49 | 24.56 | 7,152,529 | +0.01(+0.04%) |
Mar 18, 2019 | 24.63 | 24.87 | 24.47 | 24.55 | 5,466,182 | +0.02(+0.08%) |
Mar 15, 2019 | 24.49 | 24.66 | 24.31 | 24.53 | 7,950,408 | -0.11(-0.46%) |
Mar 14, 2019 | 24.64 | 24.97 | 24.55 | 24.65 | 4,307,339 | +0.07(+0.27%) |
Mar 13, 2019 | 24.31 | 24.64 | 24.06 | 24.58 | 6,509,561 | +0.44(+1.80%) |
Mar 12, 2019 | 23.68 | 24.14 | 23.60 | 24.14 | 4,584,556 | +0.59(+2.49%) |
Mar 11, 2019 | 23.43 | 23.65 | 23.36 | 23.56 | 4,277,276 | +0.22(+0.93%) |
Mar 08, 2019 | 23.64 | 23.66 | 23.21 | 23.34 | 7,014,885 | -0.43(-1.79%) |
Mar 07, 2019 | 24.16 | 24.16 | 23.70 | 23.77 | 4,965,388 | -0.27(-1.14%) |
Mar 06, 2019 | 24.23 | 24.33 | 23.96 | 24.04 | 4,698,790 | -0.32(-1.32%) |
Mar 05, 2019 | 23.98 | 24.38 | 23.84 | 24.36 | 5,351,631 | +0.39(+1.62%) |
Mar 04, 2019 | 23.88 | 24.07 | 23.71 | 23.97 | 8,215,227 | +0.09(+0.40%) |