Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.93 | 24.30 | 23.78 | 24.06 | 1,723,620 | -0.10(-0.43%) |
May 30, 2019 | 24.01 | 24.35 | 24.01 | 24.16 | 2,609,665 | +0.21(+0.87%) |
May 29, 2019 | 23.55 | 23.97 | 23.50 | 23.95 | 2,555,962 | +0.34(+1.45%) |
May 28, 2019 | 23.50 | 23.72 | 23.37 | 23.61 | 8,451,028 | +0.27(+1.15%) |
May 24, 2019 | 23.49 | 23.52 | 23.23 | 23.34 | 1,130,326 | +0.09(+0.38%) |
May 23, 2019 | 23.21 | 23.42 | 23.02 | 23.25 | 1,524,915 | -0.17(-0.73%) |
May 22, 2019 | 23.59 | 23.63 | 23.41 | 23.43 | 3,094,807 | -0.02(-0.10%) |
May 21, 2019 | 22.94 | 23.47 | 22.80 | 23.45 | 3,844,759 | +0.62(+2.73%) |
May 20, 2019 | 22.57 | 22.91 | 22.48 | 22.82 | 3,874,846 | +0.30(+1.35%) |
May 17, 2019 | 22.65 | 22.89 | 22.44 | 22.52 | 6,297,284 | -0.35(-1.53%) |
May 16, 2019 | 23.12 | 23.26 | 22.82 | 22.87 | 1,813,080 | -0.36(-1.57%) |
May 15, 2019 | 22.99 | 23.40 | 22.97 | 23.23 | 1,022,318 | -0.22(-0.92%) |
May 14, 2019 | 23.46 | 23.58 | 23.32 | 23.45 | 1,302,675 | +0.13(+0.57%) |
May 13, 2019 | 23.49 | 23.58 | 23.26 | 23.31 | 6,044,235 | -0.76(-3.15%) |
May 10, 2019 | 23.98 | 24.15 | 23.57 | 24.07 | 1,192,240 | +0.12(+0.50%) |
May 09, 2019 | 23.93 | 24.12 | 23.68 | 23.95 | 1,058,790 | -0.36(-1.47%) |
May 08, 2019 | 24.35 | 24.50 | 24.25 | 24.31 | 1,179,809 | +0.30(+1.27%) |
May 07, 2019 | 23.98 | 24.04 | 23.66 | 24.01 | 1,559,508 | -0.32(-1.31%) |
May 06, 2019 | 24.21 | 24.41 | 24.15 | 24.32 | 1,851,828 | -0.41(-1.65%) |
May 03, 2019 | 24.66 | 24.80 | 24.64 | 24.73 | 1,494,136 | +0.27(+1.09%) |
May 02, 2019 | 24.53 | 24.58 | 24.39 | 24.47 | 1,506,912 | -0.02(-0.09%) |
May 01, 2019 | 24.96 | 25.07 | 24.47 | 24.49 | 2,927,590 | -0.43(-1.73%) |
Apr 30, 2019 | 24.94 | 24.98 | 24.61 | 24.92 | 1,045,620 | +0.02(+0.09%) |
Apr 29, 2019 | 25.12 | 25.16 | 24.84 | 24.90 | 819,326 | -0.11(-0.45%) |
Apr 26, 2019 | 24.93 | 25.11 | 24.83 | 25.01 | 2,063,472 | +0.11(+0.45%) |
Apr 25, 2019 | 24.57 | 24.96 | 24.38 | 24.90 | 4,136,547 | +0.29(+1.18%) |
Apr 24, 2019 | 24.99 | 24.99 | 24.44 | 24.61 | 2,090,185 | -0.53(-2.10%) |
Apr 23, 2019 | 25.02 | 25.18 | 24.91 | 25.13 | 880,214 | +0.18(+0.71%) |
Apr 22, 2019 | 25.00 | 25.11 | 24.84 | 24.96 | 891,114 | -0.07(-0.30%) |
Apr 18, 2019 | 24.89 | 25.22 | 24.74 | 25.03 | 1,245,539 | +0.22(+0.87%) |
Apr 17, 2019 | 25.13 | 25.20 | 24.54 | 24.82 | 3,447,711 | -0.19(-0.74%) |
Apr 16, 2019 | 24.74 | 25.11 | 24.74 | 25.00 | 3,128,913 | +0.16(+0.66%) |
Apr 15, 2019 | 25.04 | 25.04 | 24.75 | 24.84 | 2,399,844 | +0.04(+0.15%) |
Apr 12, 2019 | 25.18 | 25.32 | 24.73 | 24.80 | 2,237,233 | -0.53(-2.11%) |
Apr 11, 2019 | 25.63 | 25.68 | 25.14 | 25.34 | 4,865,491 | -0.47(-1.81%) |
Apr 10, 2019 | 25.80 | 25.92 | 25.67 | 25.80 | 2,605,036 | +0.12(+0.46%) |
Apr 09, 2019 | 25.81 | 25.81 | 25.52 | 25.68 | 2,641,759 | -0.25(-0.95%) |
Apr 08, 2019 | 25.63 | 25.97 | 25.58 | 25.93 | 979,943 | +0.30(+1.19%) |
Apr 05, 2019 | 25.29 | 25.66 | 25.28 | 25.63 | 2,795,398 | +0.30(+1.17%) |
Apr 04, 2019 | 24.76 | 25.36 | 24.70 | 25.33 | 2,169,363 | +0.54(+2.19%) |
Apr 03, 2019 | 25.18 | 25.31 | 24.74 | 24.79 | 2,842,627 | -0.19(-0.74%) |
Apr 02, 2019 | 25.22 | 25.25 | 24.79 | 24.97 | 1,416,872 | -0.13(-0.53%) |
Apr 01, 2019 | 25.10 | 25.31 | 25.05 | 25.11 | 2,793,644 | +0.42(+1.69%) |
Mar 29, 2019 | 24.66 | 24.91 | 24.58 | 24.69 | 2,537,514 | +0.25(+1.03%) |
Mar 28, 2019 | 23.97 | 24.59 | 23.91 | 24.44 | 4,323,925 | +0.47(+1.95%) |
Mar 27, 2019 | 24.37 | 24.52 | 23.97 | 23.97 | 4,001,248 | -0.98(-3.93%) |
Mar 26, 2019 | 24.87 | 25.00 | 24.67 | 24.95 | 3,497,611 | +0.34(+1.39%) |
Mar 25, 2019 | 24.45 | 24.73 | 24.41 | 24.61 | 1,278,111 | +0.25(+1.04%) |
Mar 22, 2019 | 25.03 | 25.10 | 24.32 | 24.35 | 3,678,609 | -1.36(-5.29%) |
Mar 21, 2019 | 26.01 | 26.05 | 25.32 | 25.71 | 3,795,260 | -0.45(-1.70%) |
Mar 20, 2019 | 26.09 | 26.39 | 25.87 | 26.16 | 3,722,058 | +0.03(+0.11%) |
Mar 19, 2019 | 26.23 | 26.41 | 26.05 | 26.13 | 3,403,567 | -0.05(-0.20%) |
Mar 18, 2019 | 25.75 | 26.19 | 25.75 | 26.18 | 2,058,905 | +0.45(+1.76%) |
Mar 15, 2019 | 25.45 | 25.83 | 25.45 | 25.73 | 1,371,789 | +0.33(+1.32%) |
Mar 14, 2019 | 25.52 | 25.63 | 25.22 | 25.39 | 1,673,004 | -0.27(-1.07%) |
Mar 13, 2019 | 25.34 | 25.75 | 25.29 | 25.67 | 773,910 | +0.28(+1.11%) |
Mar 12, 2019 | 25.38 | 25.58 | 25.29 | 25.39 | 695,375 | +0.08(+0.32%) |
Mar 11, 2019 | 24.83 | 25.33 | 24.83 | 25.31 | 1,351,662 | +0.77(+3.15%) |
Mar 08, 2019 | 24.26 | 24.57 | 24.20 | 24.53 | 1,290,898 | +0.18(+0.73%) |
Mar 07, 2019 | 24.58 | 24.60 | 24.21 | 24.35 | 1,649,029 | -0.21(-0.85%) |
Mar 06, 2019 | 25.02 | 25.13 | 24.50 | 24.56 | 1,361,100 | -0.54(-2.13%) |
Mar 05, 2019 | 24.96 | 25.21 | 24.87 | 25.10 | 4,238,983 | +0.16(+0.63%) |
Mar 04, 2019 | 25.00 | 25.05 | 24.69 | 24.94 | 1,668,778 | -0.07(-0.27%) |