Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.11 | 22.35 | 21.88 | 21.90 | 12,681,420 | -0.94(-4.10%) |
May 30, 2019 | 22.83 | 23.06 | 22.52 | 22.84 | 11,527,525 | +0.16(+0.71%) |
May 29, 2019 | 22.79 | 22.91 | 22.26 | 22.68 | 10,327,320 | -0.46(-1.99%) |
May 28, 2019 | 23.85 | 24.13 | 23.14 | 23.14 | 6,906,113 | -0.64(-2.68%) |
May 24, 2019 | 24.03 | 24.14 | 23.61 | 23.77 | 6,862,233 | +0.09(+0.39%) |
May 23, 2019 | 23.91 | 23.91 | 23.22 | 23.68 | 13,726,431 | -0.88(-3.59%) |
May 22, 2019 | 24.49 | 24.82 | 24.41 | 24.56 | 7,270,472 | -0.21(-0.85%) |
May 21, 2019 | 24.60 | 24.89 | 24.53 | 24.77 | 7,098,281 | +0.44(+1.79%) |
May 20, 2019 | 24.16 | 24.51 | 23.92 | 24.34 | 13,128,528 | -0.29(-1.17%) |
May 17, 2019 | 24.44 | 25.34 | 24.44 | 24.63 | 11,267,635 | -0.47(-1.87%) |
May 16, 2019 | 24.64 | 25.50 | 24.63 | 25.10 | 11,794,667 | +0.66(+2.71%) |
May 15, 2019 | 23.57 | 24.63 | 23.51 | 24.44 | 14,780,838 | +0.42(+1.73%) |
May 14, 2019 | 23.68 | 24.46 | 23.65 | 24.02 | 12,923,318 | +0.59(+2.51%) |
May 13, 2019 | 23.80 | 24.09 | 23.16 | 23.43 | 29,448,620 | -1.87(-7.40%) |
May 10, 2019 | 24.67 | 25.53 | 23.80 | 25.30 | 16,790,966 | +0.35(+1.41%) |
May 09, 2019 | 24.55 | 25.11 | 24.06 | 24.95 | 19,978,044 | -0.25(-1.01%) |
May 08, 2019 | 25.19 | 25.69 | 25.01 | 25.21 | 13,729,547 | -0.12(-0.46%) |
May 07, 2019 | 25.91 | 26.08 | 24.72 | 25.32 | 23,559,878 | -1.33(-5.00%) |
May 06, 2019 | 25.64 | 26.76 | 25.56 | 26.66 | 12,705,537 | -0.32(-1.18%) |
May 03, 2019 | 26.65 | 27.06 | 26.58 | 26.98 | 6,969,149 | +0.74(+2.82%) |
May 02, 2019 | 26.33 | 26.62 | 25.76 | 26.24 | 17,324,166 | -0.16(-0.61%) |
May 01, 2019 | 27.21 | 27.26 | 26.39 | 26.40 | 11,455,440 | -0.61(-2.25%) |
Apr 30, 2019 | 26.86 | 27.09 | 26.43 | 27.00 | 5,955,611 | +0.04(+0.16%) |
Apr 29, 2019 | 26.87 | 27.13 | 26.85 | 26.96 | 8,576,620 | +0.09(+0.35%) |
Apr 26, 2019 | 26.50 | 26.87 | 26.26 | 26.87 | 7,290,714 | +0.38(+1.44%) |
Apr 25, 2019 | 26.51 | 26.69 | 26.13 | 26.49 | 6,641,365 | -0.08(-0.31%) |
Apr 24, 2019 | 26.71 | 26.80 | 26.51 | 26.57 | 5,906,466 | -0.16(-0.59%) |
Apr 23, 2019 | 26.15 | 26.80 | 26.07 | 26.73 | 7,077,965 | +0.67(+2.56%) |
Apr 22, 2019 | 25.74 | 26.08 | 25.72 | 26.06 | 3,778,545 | +0.08(+0.32%) |
Apr 18, 2019 | 26.00 | 26.05 | 25.61 | 25.98 | 6,736,341 | +0.14(+0.53%) |
Apr 17, 2019 | 26.35 | 26.35 | 25.71 | 25.84 | 9,255,604 | -0.23(-0.87%) |
Apr 16, 2019 | 26.24 | 26.27 | 25.86 | 26.06 | 6,208,599 | +0.07(+0.28%) |
Apr 15, 2019 | 26.07 | 26.10 | 25.75 | 25.99 | 5,691,595 | -0.07(-0.26%) |
Apr 12, 2019 | 26.01 | 26.13 | 25.80 | 26.06 | 6,052,811 | +0.51(+2.01%) |
Apr 11, 2019 | 25.70 | 25.70 | 25.37 | 25.54 | 6,471,690 | -0.03(-0.11%) |
Apr 10, 2019 | 25.43 | 25.59 | 25.31 | 25.57 | 5,542,226 | +0.26(+1.03%) |
Apr 09, 2019 | 25.42 | 25.52 | 25.16 | 25.31 | 6,962,634 | -0.41(-1.60%) |
Apr 08, 2019 | 25.52 | 25.74 | 25.34 | 25.73 | 7,199,568 | +0.10(+0.38%) |
Apr 05, 2019 | 25.50 | 25.67 | 25.41 | 25.63 | 8,383,750 | +0.33(+1.30%) |
Apr 04, 2019 | 25.20 | 25.37 | 24.99 | 25.30 | 6,845,022 | +0.16(+0.64%) |
Apr 03, 2019 | 25.35 | 25.47 | 24.94 | 25.14 | 10,692,198 | +0.15(+0.59%) |
Apr 02, 2019 | 25.02 | 25.06 | 24.77 | 24.99 | 8,260,019 | -0.00(-0.02%) |
Apr 01, 2019 | 24.68 | 25.05 | 24.61 | 25.00 | 8,973,320 | +0.84(+3.49%) |
Mar 29, 2019 | 24.10 | 24.20 | 23.78 | 24.15 | 10,133,383 | +0.38(+1.61%) |
Mar 28, 2019 | 23.58 | 23.79 | 23.26 | 23.77 | 9,335,553 | +0.33(+1.40%) |
Mar 27, 2019 | 23.79 | 23.96 | 22.98 | 23.44 | 13,764,927 | -0.33(-1.40%) |
Mar 26, 2019 | 23.77 | 24.06 | 23.40 | 23.77 | 13,213,312 | +0.49(+2.10%) |
Mar 25, 2019 | 23.24 | 23.56 | 22.93 | 23.28 | 15,566,698 | -0.06(-0.25%) |
Mar 22, 2019 | 24.37 | 24.52 | 23.32 | 23.34 | 24,234,912 | -1.41(-5.70%) |
Mar 21, 2019 | 23.72 | 24.88 | 23.72 | 24.76 | 10,275,123 | +0.79(+3.29%) |
Mar 20, 2019 | 24.10 | 24.47 | 23.66 | 23.97 | 18,731,790 | -0.25(-1.04%) |
Mar 19, 2019 | 24.48 | 24.69 | 23.94 | 24.22 | 13,406,369 | +0.01(+0.06%) |
Mar 18, 2019 | 23.97 | 24.26 | 23.92 | 24.20 | 7,817,397 | +0.27(+1.12%) |
Mar 15, 2019 | 23.72 | 24.15 | 23.68 | 23.94 | 12,914,660 | +0.34(+1.45%) |
Mar 14, 2019 | 23.64 | 23.75 | 23.46 | 23.59 | 6,380,737 | -0.05(-0.21%) |
Mar 13, 2019 | 23.42 | 23.90 | 23.38 | 23.64 | 10,442,257 | +0.46(+1.98%) |
Mar 12, 2019 | 23.06 | 23.32 | 23.03 | 23.18 | 7,007,861 | +0.23(+1.02%) |
Mar 11, 2019 | 22.15 | 22.97 | 22.15 | 22.95 | 7,252,801 | +0.96(+4.36%) |
Mar 08, 2019 | 21.61 | 22.01 | 21.48 | 21.99 | 10,905,349 | -0.14(-0.62%) |
Mar 07, 2019 | 22.56 | 22.59 | 21.88 | 22.13 | 14,204,069 | -0.57(-2.50%) |
Mar 06, 2019 | 23.14 | 23.14 | 22.60 | 22.69 | 9,694,364 | -0.43(-1.84%) |
Mar 05, 2019 | 23.25 | 23.30 | 22.97 | 23.12 | 7,403,128 | -0.10(-0.42%) |
Mar 04, 2019 | 23.78 | 23.83 | 22.58 | 23.22 | 20,128,862 | -0.28(-1.19%) |