Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.89 | 22.22 | 21.64 | 22.20 | 13,021,590 | +0.20(+0.91%) |
May 30, 2019 | 22.70 | 22.73 | 21.88 | 22.00 | 19,889,776 | -0.71(-3.11%) |
May 29, 2019 | 22.87 | 22.92 | 22.50 | 22.70 | 16,612,864 | -0.30(-1.31%) |
May 28, 2019 | 24.62 | 24.63 | 22.96 | 23.00 | 30,917,518 | -1.62(-6.59%) |
May 24, 2019 | 25.03 | 25.12 | 24.56 | 24.63 | 10,465,270 | -0.27(-1.08%) |
May 23, 2019 | 25.10 | 25.14 | 24.70 | 24.89 | 9,048,095 | -0.34(-1.35%) |
May 22, 2019 | 25.31 | 25.42 | 25.09 | 25.24 | 7,758,761 | -0.08(-0.31%) |
May 21, 2019 | 25.27 | 25.47 | 24.96 | 25.31 | 8,248,781 | +0.14(+0.57%) |
May 20, 2019 | 25.58 | 25.62 | 25.05 | 25.17 | 11,466,057 | -0.58(-2.24%) |
May 17, 2019 | 25.65 | 26.02 | 25.49 | 25.75 | 7,393,402 | +0.06(+0.22%) |
May 16, 2019 | 25.62 | 25.91 | 25.56 | 25.69 | 6,487,977 | +0.05(+0.19%) |
May 15, 2019 | 25.49 | 25.68 | 25.22 | 25.65 | 7,255,903 | +0.10(+0.40%) |
May 14, 2019 | 25.39 | 25.65 | 25.31 | 25.54 | 9,179,609 | +0.24(+0.94%) |
May 13, 2019 | 25.56 | 25.67 | 25.19 | 25.31 | 10,033,687 | -0.54(-2.08%) |
May 10, 2019 | 25.77 | 25.91 | 25.07 | 25.84 | 11,685,502 | +0.06(+0.21%) |
May 09, 2019 | 25.57 | 25.84 | 25.31 | 25.79 | 8,639,701 | +0.12(+0.46%) |
May 08, 2019 | 25.73 | 25.82 | 25.54 | 25.67 | 7,300,239 | -0.06(-0.22%) |
May 07, 2019 | 25.83 | 26.09 | 25.49 | 25.73 | 11,014,148 | -0.21(-0.82%) |
May 06, 2019 | 25.61 | 26.07 | 25.58 | 25.94 | 13,016,277 | +0.15(+0.58%) |
May 03, 2019 | 25.61 | 25.85 | 25.36 | 25.79 | 8,837,872 | +0.32(+1.24%) |
May 02, 2019 | 25.88 | 25.99 | 25.19 | 25.47 | 15,508,225 | -0.64(-2.46%) |
May 01, 2019 | 26.28 | 26.57 | 26.07 | 26.11 | 9,357,691 | -0.20(-0.75%) |
Apr 30, 2019 | 26.37 | 26.49 | 26.17 | 26.31 | 12,245,846 | -0.02(-0.09%) |
Apr 29, 2019 | 26.25 | 26.38 | 26.15 | 26.34 | 7,532,552 | +0.17(+0.64%) |
Apr 26, 2019 | 25.88 | 26.20 | 25.79 | 26.17 | 8,727,585 | +0.43(+1.66%) |
Apr 25, 2019 | 25.86 | 25.92 | 25.68 | 25.74 | 7,827,990 | -0.19(-0.73%) |
Apr 24, 2019 | 26.01 | 26.04 | 25.59 | 25.93 | 10,666,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.07 | 26.26 | 26.00 | 26.20 | 12,135,893 | +0.16(+0.61%) |
Apr 22, 2019 | 26.54 | 26.74 | 25.97 | 26.04 | 13,189,388 | -0.05(-0.18%) |
Apr 18, 2019 | 26.14 | 26.19 | 26.00 | 26.09 | 8,634,100 | +0.06(+0.21%) |
Apr 17, 2019 | 26.16 | 26.21 | 26.00 | 26.03 | 8,252,807 | -0.12(-0.45%) |
Apr 16, 2019 | 26.18 | 26.52 | 26.13 | 26.15 | 5,832,750 | -0.08(-0.30%) |
Apr 15, 2019 | 26.19 | 26.26 | 26.00 | 26.23 | 6,610,648 | +0.06(+0.21%) |
Apr 12, 2019 | 26.22 | 26.38 | 26.05 | 26.18 | 6,668,514 | +0.06(+0.24%) |
Apr 11, 2019 | 26.19 | 26.27 | 25.96 | 26.11 | 7,607,796 | +0.01(+0.03%) |
Apr 10, 2019 | 26.11 | 26.18 | 25.88 | 26.11 | 7,987,331 | +0.02(+0.09%) |
Apr 09, 2019 | 26.25 | 26.30 | 26.00 | 26.08 | 8,083,031 | -0.25(-0.96%) |
Apr 08, 2019 | 26.30 | 26.41 | 26.09 | 26.34 | 8,299,863 | +0.08(+0.30%) |
Apr 05, 2019 | 25.88 | 26.28 | 25.82 | 26.26 | 11,183,336 | +0.38(+1.47%) |
Apr 04, 2019 | 25.57 | 25.96 | 25.42 | 25.88 | 9,568,654 | +0.35(+1.36%) |
Apr 03, 2019 | 25.52 | 25.62 | 25.35 | 25.53 | 10,650,686 | +0.13(+0.53%) |
Apr 02, 2019 | 25.77 | 25.91 | 25.35 | 25.39 | 11,801,858 | -0.33(-1.29%) |
Apr 01, 2019 | 25.96 | 26.11 | 25.66 | 25.73 | 10,217,708 | -0.12(-0.46%) |
Mar 29, 2019 | 25.86 | 26.16 | 25.77 | 25.84 | 10,270,594 | -0.19(-0.73%) |
Mar 28, 2019 | 25.88 | 26.15 | 25.87 | 26.03 | 8,308,904 | +0.20(+0.77%) |
Mar 27, 2019 | 26.04 | 26.27 | 25.65 | 25.84 | 10,598,506 | -0.21(-0.79%) |
Mar 26, 2019 | 25.76 | 26.16 | 25.73 | 26.04 | 9,428,612 | +0.32(+1.23%) |
Mar 25, 2019 | 25.54 | 25.76 | 25.35 | 25.73 | 9,681,004 | +0.17(+0.65%) |
Mar 22, 2019 | 25.99 | 26.00 | 25.48 | 25.56 | 15,283,791 | -0.36(-1.40%) |
Mar 21, 2019 | 25.36 | 26.00 | 25.27 | 25.92 | 14,129,706 | +0.58(+2.28%) |
Mar 20, 2019 | 25.41 | 25.47 | 25.12 | 25.35 | 12,750,361 | -0.09(-0.34%) |
Mar 19, 2019 | 25.31 | 25.71 | 25.24 | 25.43 | 12,878,696 | +0.08(+0.31%) |
Mar 18, 2019 | 25.17 | 25.41 | 24.96 | 25.35 | 17,331,598 | -0.05(-0.19%) |
Mar 15, 2019 | 25.29 | 25.50 | 25.05 | 25.40 | 20,859,162 | +0.17(+0.69%) |
Mar 14, 2019 | 25.60 | 25.73 | 25.21 | 25.23 | 10,354,759 | -0.34(-1.33%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.25 | 25.57 | 10,971,836 | +0.25(+0.97%) |
Mar 12, 2019 | 25.49 | 25.66 | 25.22 | 25.32 | 13,079,135 | -0.14(-0.56%) |
Mar 11, 2019 | 25.32 | 25.48 | 25.05 | 25.46 | 15,727,195 | +0.06(+0.22%) |
Mar 08, 2019 | 25.11 | 25.57 | 25.01 | 25.41 | 15,741,742 | +0.17(+0.66%) |
Mar 07, 2019 | 25.83 | 25.83 | 25.18 | 25.24 | 19,196,142 | -0.45(-1.76%) |
Mar 06, 2019 | 25.91 | 25.96 | 25.61 | 25.69 | 11,479,026 | -0.14(-0.54%) |
Mar 05, 2019 | 26.10 | 26.11 | 25.54 | 25.84 | 17,332,946 | -0.15(-0.57%) |
Mar 04, 2019 | 25.73 | 26.23 | 25.62 | 25.98 | 24,618,058 | +0.65(+2.56%) |