Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.77 | 23.84 | 23.60 | 23.62 | 5,740,948 | -0.10(-0.43%) |
May 30, 2019 | 23.74 | 23.92 | 23.65 | 23.73 | 4,126,522 | +0.03(+0.13%) |
May 29, 2019 | 24.31 | 24.31 | 23.69 | 23.69 | 5,802,806 | -0.58(-2.39%) |
May 28, 2019 | 24.43 | 24.49 | 24.16 | 24.27 | 8,955,162 | -0.17(-0.71%) |
May 24, 2019 | 24.15 | 24.48 | 24.12 | 24.45 | 6,752,427 | +0.35(+1.45%) |
May 23, 2019 | 23.87 | 24.12 | 23.83 | 24.10 | 4,741,650 | +0.25(+1.03%) |
May 22, 2019 | 23.92 | 23.99 | 23.64 | 23.85 | 6,441,545 | -0.13(-0.56%) |
May 21, 2019 | 23.64 | 24.23 | 23.63 | 23.99 | 6,141,273 | +0.42(+1.79%) |
May 20, 2019 | 23.69 | 23.91 | 23.50 | 23.57 | 7,543,312 | -0.08(-0.34%) |
May 17, 2019 | 23.73 | 23.86 | 23.58 | 23.65 | 8,712,394 | -0.11(-0.47%) |
May 16, 2019 | 24.26 | 24.41 | 23.64 | 23.76 | 10,725,052 | -0.57(-2.35%) |
May 15, 2019 | 24.53 | 24.61 | 24.27 | 24.33 | 4,897,121 | -0.35(-1.42%) |
May 14, 2019 | 24.83 | 24.92 | 24.66 | 24.68 | 5,256,741 | -0.21(-0.83%) |
May 13, 2019 | 24.52 | 24.94 | 24.50 | 24.89 | 4,780,874 | +0.25(+1.00%) |
May 10, 2019 | 24.04 | 24.64 | 24.01 | 24.64 | 4,244,454 | +0.62(+2.58%) |
May 09, 2019 | 24.13 | 24.24 | 23.78 | 24.02 | 5,733,654 | -0.09(-0.36%) |
May 08, 2019 | 24.52 | 24.61 | 24.08 | 24.11 | 5,508,820 | -0.47(-1.91%) |
May 07, 2019 | 24.60 | 24.71 | 24.46 | 24.58 | 4,743,279 | -0.04(-0.16%) |
May 06, 2019 | 24.74 | 24.74 | 24.54 | 24.62 | 3,488,418 | -0.17(-0.67%) |
May 03, 2019 | 24.41 | 24.80 | 24.39 | 24.78 | 4,515,559 | +0.38(+1.56%) |
May 02, 2019 | 24.56 | 24.71 | 24.35 | 24.40 | 6,343,242 | -0.28(-1.13%) |
May 01, 2019 | 24.66 | 24.96 | 24.65 | 24.68 | 7,248,546 | -0.10(-0.38%) |
Apr 30, 2019 | 24.35 | 24.80 | 24.28 | 24.77 | 13,957,556 | +0.51(+2.09%) |
Apr 29, 2019 | 24.43 | 24.48 | 24.19 | 24.27 | 5,360,144 | -0.17(-0.68%) |
Apr 26, 2019 | 24.59 | 24.73 | 24.42 | 24.43 | 4,986,214 | -0.02(-0.07%) |
Apr 25, 2019 | 24.46 | 24.69 | 24.38 | 24.45 | 5,324,477 | -0.12(-0.48%) |
Apr 24, 2019 | 24.52 | 24.70 | 24.48 | 24.57 | 3,311,050 | +0.07(+0.29%) |
Apr 23, 2019 | 24.52 | 24.58 | 24.35 | 24.50 | 5,798,862 | +0.02(+0.06%) |
Apr 22, 2019 | 24.65 | 24.65 | 24.41 | 24.48 | 5,208,971 | -0.10(-0.42%) |
Apr 18, 2019 | 24.64 | 24.80 | 24.55 | 24.58 | 5,189,542 | -0.10(-0.39%) |
Apr 17, 2019 | 24.85 | 24.85 | 24.62 | 24.68 | 3,826,117 | -0.18(-0.73%) |
Apr 16, 2019 | 25.25 | 25.34 | 24.79 | 24.86 | 5,163,623 | -0.44(-1.76%) |
Apr 15, 2019 | 25.35 | 25.39 | 25.19 | 25.31 | 4,218,551 | +0.02(+0.06%) |
Apr 12, 2019 | 25.31 | 25.38 | 25.09 | 25.29 | 4,854,062 | -0.09(-0.34%) |
Apr 11, 2019 | 25.19 | 25.40 | 25.16 | 25.38 | 3,721,155 | +0.18(+0.72%) |
Apr 10, 2019 | 25.45 | 25.57 | 25.16 | 25.19 | 3,504,485 | -0.21(-0.81%) |
Apr 09, 2019 | 25.36 | 25.40 | 25.23 | 25.40 | 3,179,990 | +0.06(+0.22%) |
Apr 08, 2019 | 25.50 | 25.50 | 25.18 | 25.35 | 3,272,800 | -0.17(-0.68%) |
Apr 05, 2019 | 25.19 | 25.53 | 25.17 | 25.52 | 4,757,689 | +0.38(+1.52%) |
Apr 04, 2019 | 25.37 | 25.40 | 24.94 | 25.14 | 4,128,166 | -0.17(-0.69%) |
Apr 03, 2019 | 25.24 | 25.42 | 25.09 | 25.31 | 5,246,745 | +0.13(+0.54%) |
Apr 02, 2019 | 25.16 | 25.20 | 24.99 | 25.18 | 4,722,869 | +0.06(+0.25%) |
Apr 01, 2019 | 25.16 | 25.19 | 24.88 | 25.12 | 8,036,908 | -0.08(-0.32%) |
Mar 29, 2019 | 25.12 | 25.22 | 24.97 | 25.19 | 6,099,356 | +0.12(+0.47%) |
Mar 28, 2019 | 25.70 | 25.73 | 25.03 | 25.08 | 7,087,784 | -0.60(-2.32%) |
Mar 27, 2019 | 25.80 | 25.82 | 25.53 | 25.67 | 3,520,687 | -0.09(-0.34%) |
Mar 26, 2019 | 25.70 | 25.85 | 25.68 | 25.76 | 3,787,501 | +0.08(+0.31%) |
Mar 25, 2019 | 25.65 | 25.79 | 25.60 | 25.68 | 3,598,770 | +0.13(+0.50%) |
Mar 22, 2019 | 25.72 | 25.85 | 25.55 | 25.55 | 5,272,184 | -0.09(-0.34%) |
Mar 21, 2019 | 25.50 | 25.70 | 25.49 | 25.64 | 4,627,650 | +0.15(+0.59%) |
Mar 20, 2019 | 25.51 | 25.74 | 25.43 | 25.49 | 4,619,955 | +0.01(+0.03%) |
Mar 19, 2019 | 25.95 | 25.97 | 25.38 | 25.48 | 6,351,297 | -0.49(-1.90%) |
Mar 18, 2019 | 26.03 | 26.10 | 25.83 | 25.97 | 6,314,173 | -0.02(-0.06%) |
Mar 15, 2019 | 25.86 | 26.10 | 25.76 | 25.99 | 14,538,378 | +0.12(+0.46%) |
Mar 14, 2019 | 25.83 | 25.92 | 25.65 | 25.87 | 6,463,634 | +0.07(+0.28%) |
Mar 13, 2019 | 25.84 | 25.85 | 25.66 | 25.80 | 4,232,517 | +0.02(+0.09%) |
Mar 12, 2019 | 25.75 | 25.89 | 25.66 | 25.77 | 5,102,283 | +0.07(+0.28%) |
Mar 11, 2019 | 25.46 | 25.70 | 25.37 | 25.70 | 5,257,776 | +0.32(+1.25%) |
Mar 08, 2019 | 25.34 | 25.40 | 25.06 | 25.39 | 4,803,545 | -0.07(-0.28%) |
Mar 07, 2019 | 25.46 | 25.62 | 25.30 | 25.46 | 5,674,341 | +0.10(+0.38%) |
Mar 06, 2019 | 25.52 | 25.61 | 25.28 | 25.36 | 5,488,742 | -0.09(-0.37%) |
Mar 05, 2019 | 25.34 | 25.54 | 25.19 | 25.45 | 5,847,338 | +0.09(+0.34%) |
Mar 04, 2019 | 25.35 | 25.41 | 25.09 | 25.37 | 6,488,889 | +0.09(+0.34%) |