Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.86 | 25.02 | 24.80 | 25.02 | 9,095,500 | +0.36(+1.46%) |
May 30, 2019 | 24.52 | 24.68 | 24.50 | 24.66 | 5,538,687 | +0.16(+0.65%) |
May 29, 2019 | 24.54 | 24.60 | 24.48 | 24.50 | 6,595,336 | +0.02(+0.08%) |
May 28, 2019 | 24.50 | 24.52 | 24.42 | 24.48 | 4,637,924 | -0.10(-0.41%) |
May 24, 2019 | 24.56 | 24.60 | 24.52 | 24.58 | 3,581,750 | +0.02(+0.08%) |
May 23, 2019 | 24.50 | 24.64 | 24.48 | 24.56 | 6,877,079 | +0.18(+0.74%) |
May 22, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 4,063,293 | +0.00(+0.00%) |
May 21, 2019 | 24.34 | 24.40 | 24.30 | 24.38 | 5,545,049 | -0.06(-0.25%) |
May 20, 2019 | 24.44 | 24.50 | 24.42 | 24.44 | 4,217,909 | +0.00(+0.00%) |
May 17, 2019 | 24.56 | 24.56 | 24.40 | 24.44 | 6,074,550 | -0.20(-0.81%) |
May 16, 2019 | 24.76 | 24.76 | 24.58 | 24.64 | 4,960,393 | -0.16(-0.65%) |
May 15, 2019 | 24.88 | 24.90 | 24.78 | 24.80 | 6,594,868 | -0.04(-0.16%) |
May 14, 2019 | 24.88 | 24.88 | 24.76 | 24.84 | 5,107,851 | -0.04(-0.16%) |
May 13, 2019 | 24.86 | 24.92 | 24.80 | 24.88 | 8,982,574 | +0.24(+0.97%) |
May 10, 2019 | 24.62 | 24.70 | 24.60 | 24.64 | 8,693,100 | +0.04(+0.16%) |
May 09, 2019 | 24.52 | 24.66 | 24.50 | 24.60 | 8,526,232 | +0.08(+0.33%) |
May 08, 2019 | 24.66 | 24.66 | 24.48 | 24.52 | 10,521,925 | -0.06(-0.24%) |
May 07, 2019 | 24.54 | 24.62 | 24.52 | 24.58 | 9,520,403 | +0.08(+0.33%) |
May 06, 2019 | 24.48 | 24.56 | 24.44 | 24.50 | 6,065,819 | +0.04(+0.16%) |
May 03, 2019 | 24.44 | 24.56 | 24.42 | 24.46 | 10,347,050 | +0.12(+0.49%) |
May 02, 2019 | 24.28 | 24.36 | 24.24 | 24.34 | 6,405,464 | -0.08(-0.33%) |
May 01, 2019 | 24.56 | 24.66 | 24.36 | 24.42 | 16,327,028 | -0.16(-0.65%) |
Apr 30, 2019 | 24.52 | 24.61 | 24.52 | 24.58 | 5,098,282 | +0.08(+0.33%) |
Apr 29, 2019 | 24.52 | 24.54 | 24.46 | 24.50 | 4,073,990 | -0.10(-0.41%) |
Apr 26, 2019 | 24.60 | 24.68 | 24.58 | 24.60 | 3,913,100 | +0.14(+0.57%) |
Apr 25, 2019 | 24.48 | 24.56 | 24.44 | 24.46 | 4,587,322 | +0.02(+0.08%) |
Apr 24, 2019 | 24.36 | 24.48 | 24.34 | 24.44 | 7,614,200 | +0.08(+0.33%) |
Apr 23, 2019 | 24.28 | 24.38 | 24.24 | 24.36 | 3,936,371 | -0.06(-0.25%) |
Apr 22, 2019 | 24.42 | 24.44 | 24.38 | 24.42 | 3,344,440 | -0.02(-0.08%) |
Apr 18, 2019 | 24.40 | 24.46 | 24.36 | 24.44 | 6,246,550 | +0.02(+0.08%) |
Apr 17, 2019 | 24.42 | 24.44 | 24.38 | 24.42 | 16,574,333 | -0.04(-0.16%) |
Apr 16, 2019 | 24.42 | 24.46 | 24.38 | 24.46 | 10,811,181 | -0.20(-0.81%) |
Apr 15, 2019 | 24.58 | 24.70 | 24.56 | 24.66 | 5,583,340 | -0.04(-0.16%) |
Apr 12, 2019 | 24.74 | 24.80 | 24.70 | 24.70 | 3,750,750 | -0.04(-0.16%) |
Apr 11, 2019 | 24.84 | 24.90 | 24.70 | 24.74 | 6,466,326 | -0.30(-1.20%) |
Apr 10, 2019 | 24.98 | 25.10 | 24.98 | 25.04 | 6,343,717 | +0.08(+0.32%) |
Apr 09, 2019 | 24.98 | 25.02 | 24.95 | 24.96 | 5,322,038 | +0.10(+0.40%) |
Apr 08, 2019 | 24.94 | 24.96 | 24.82 | 24.86 | 3,647,053 | +0.12(+0.49%) |
Apr 05, 2019 | 24.72 | 24.77 | 24.66 | 24.74 | 6,047,249 | -0.02(-0.08%) |
Apr 04, 2019 | 24.58 | 24.80 | 24.52 | 24.76 | 8,601,816 | +0.06(+0.24%) |
Apr 03, 2019 | 24.68 | 24.74 | 24.68 | 24.70 | 8,740,399 | -0.04(-0.16%) |
Apr 02, 2019 | 24.68 | 24.74 | 24.66 | 24.74 | 9,874,956 | +0.10(+0.41%) |
Apr 01, 2019 | 24.82 | 24.83 | 24.64 | 24.64 | 8,068,922 | -0.12(-0.48%) |
Mar 29, 2019 | 24.86 | 24.89 | 24.74 | 24.76 | 7,075,800 | +0.04(+0.16%) |
Mar 28, 2019 | 24.80 | 24.82 | 24.68 | 24.72 | 7,862,461 | -0.36(-1.44%) |
Mar 27, 2019 | 25.20 | 25.22 | 25.05 | 25.08 | 6,919,177 | -0.14(-0.56%) |
Mar 26, 2019 | 25.26 | 25.26 | 25.14 | 25.22 | 6,634,945 | -0.12(-0.47%) |
Mar 25, 2019 | 25.26 | 25.38 | 25.24 | 25.34 | 5,116,273 | +0.20(+0.80%) |
Mar 22, 2019 | 25.14 | 25.18 | 25.08 | 25.14 | 6,488,200 | +0.06(+0.24%) |
Mar 21, 2019 | 25.22 | 25.22 | 24.96 | 25.08 | 3,919,753 | -0.10(-0.40%) |
Mar 20, 2019 | 25.06 | 25.22 | 24.87 | 25.18 | 7,778,447 | +0.16(+0.64%) |
Mar 19, 2019 | 25.10 | 25.10 | 25.00 | 25.02 | 6,322,115 | +0.06(+0.24%) |
Mar 18, 2019 | 25.00 | 25.02 | 24.92 | 24.96 | 4,235,746 | +0.04(+0.16%) |
Mar 15, 2019 | 24.94 | 25.02 | 24.90 | 24.92 | 8,095,300 | +0.10(+0.40%) |
Mar 14, 2019 | 24.80 | 24.84 | 24.76 | 24.82 | 5,583,476 | -0.30(-1.19%) |
Mar 13, 2019 | 25.06 | 25.12 | 25.02 | 25.12 | 4,896,007 | +0.18(+0.72%) |
Mar 12, 2019 | 24.84 | 24.94 | 24.82 | 24.94 | 4,517,289 | +0.16(+0.65%) |
Mar 11, 2019 | 24.82 | 24.84 | 24.72 | 24.78 | 5,175,765 | -0.12(-0.48%) |
Mar 08, 2019 | 24.88 | 24.92 | 24.80 | 24.90 | 9,244,100 | +0.28(+1.14%) |
Mar 07, 2019 | 24.58 | 24.68 | 24.56 | 24.62 | 7,998,890 | -0.02(-0.08%) |
Mar 06, 2019 | 24.62 | 24.66 | 24.58 | 24.64 | 5,261,385 | -0.04(-0.16%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.54 | 24.68 | 7,662,161 | +0.02(+0.08%) |
Mar 04, 2019 | 24.64 | 24.70 | 24.56 | 24.66 | 7,071,903 | -0.06(-0.24%) |