Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.18 | 23.39 | 22.89 | 23.26 | 4,705,711 | -0.19(-0.81%) |
May 30, 2019 | 23.58 | 23.72 | 23.32 | 23.45 | 6,179,040 | -0.17(-0.74%) |
May 29, 2019 | 23.24 | 23.75 | 23.13 | 23.62 | 2,874,330 | +0.01(+0.03%) |
May 28, 2019 | 23.89 | 24.07 | 23.61 | 23.61 | 6,733,359 | +0.14(+0.58%) |
May 24, 2019 | 23.34 | 23.61 | 23.22 | 23.48 | 4,017,215 | +0.29(+1.27%) |
May 23, 2019 | 23.64 | 23.67 | 22.85 | 23.18 | 4,812,769 | -0.94(-3.88%) |
May 22, 2019 | 24.67 | 24.69 | 24.11 | 24.12 | 2,498,202 | -0.63(-2.56%) |
May 21, 2019 | 24.47 | 24.78 | 24.39 | 24.75 | 2,983,040 | +0.35(+1.42%) |
May 20, 2019 | 24.35 | 24.53 | 24.31 | 24.41 | 1,930,581 | +0.11(+0.43%) |
May 17, 2019 | 24.44 | 24.61 | 24.25 | 24.30 | 2,378,811 | -0.23(-0.92%) |
May 16, 2019 | 24.38 | 24.71 | 24.38 | 24.53 | 2,421,141 | +0.29(+1.18%) |
May 15, 2019 | 23.87 | 24.33 | 23.84 | 24.24 | 1,888,850 | +0.15(+0.63%) |
May 14, 2019 | 23.87 | 24.24 | 23.79 | 24.09 | 2,408,915 | +0.36(+1.53%) |
May 13, 2019 | 23.94 | 24.09 | 23.67 | 23.73 | 5,442,535 | -0.37(-1.54%) |
May 10, 2019 | 24.32 | 24.43 | 23.97 | 24.10 | 5,294,223 | -0.32(-1.33%) |
May 09, 2019 | 24.40 | 24.55 | 23.95 | 24.42 | 2,944,704 | -0.17(-0.68%) |
May 08, 2019 | 24.08 | 24.76 | 23.96 | 24.59 | 3,455,767 | +0.52(+2.17%) |
May 07, 2019 | 23.92 | 24.11 | 23.70 | 24.07 | 4,045,674 | -0.16(-0.65%) |
May 06, 2019 | 24.01 | 24.28 | 23.85 | 24.22 | 2,635,545 | -0.23(-0.96%) |
May 03, 2019 | 24.14 | 24.55 | 24.04 | 24.46 | 2,641,946 | +0.55(+2.31%) |
May 02, 2019 | 24.62 | 24.79 | 23.88 | 23.91 | 3,772,587 | -0.66(-2.67%) |
May 01, 2019 | 24.90 | 25.00 | 24.55 | 24.56 | 8,914,658 | -0.35(-1.42%) |
Apr 30, 2019 | 25.14 | 25.15 | 24.66 | 24.92 | 2,488,079 | -0.10(-0.39%) |
Apr 29, 2019 | 24.81 | 25.11 | 24.64 | 25.02 | 2,642,452 | +0.12(+0.49%) |
Apr 26, 2019 | 24.92 | 24.94 | 24.46 | 24.90 | 3,572,786 | -0.11(-0.45%) |
Apr 25, 2019 | 24.90 | 25.21 | 24.65 | 25.01 | 2,968,176 | +0.16(+0.64%) |
Apr 24, 2019 | 25.67 | 25.73 | 24.83 | 24.85 | 4,160,863 | -0.97(-3.74%) |
Apr 23, 2019 | 25.57 | 25.86 | 25.53 | 25.82 | 3,247,643 | +0.17(+0.68%) |
Apr 22, 2019 | 25.27 | 25.69 | 25.21 | 25.64 | 3,423,968 | +0.58(+2.32%) |
Apr 18, 2019 | 25.08 | 25.25 | 25.00 | 25.06 | 2,383,181 | -0.04(-0.15%) |
Apr 17, 2019 | 25.03 | 25.27 | 24.90 | 25.10 | 3,347,875 | +0.26(+1.06%) |
Apr 16, 2019 | 24.93 | 24.98 | 24.67 | 24.84 | 3,240,029 | -0.07(-0.27%) |
Apr 15, 2019 | 25.18 | 25.26 | 24.84 | 24.90 | 2,584,438 | -0.16(-0.63%) |
Apr 12, 2019 | 24.99 | 25.22 | 24.93 | 25.06 | 3,471,213 | +0.27(+1.10%) |
Apr 11, 2019 | 24.90 | 25.04 | 24.78 | 24.79 | 6,262,047 | -0.20(-0.82%) |
Apr 10, 2019 | 25.14 | 25.26 | 24.95 | 24.99 | 5,057,484 | -0.02(-0.06%) |
Apr 09, 2019 | 25.27 | 25.30 | 24.90 | 25.01 | 3,551,736 | -0.38(-1.49%) |
Apr 08, 2019 | 25.21 | 25.67 | 25.18 | 25.39 | 5,898,109 | +0.29(+1.14%) |
Apr 05, 2019 | 24.77 | 25.15 | 24.73 | 25.10 | 3,508,425 | +0.37(+1.50%) |
Apr 04, 2019 | 24.65 | 24.77 | 24.35 | 24.73 | 2,397,040 | +0.11(+0.43%) |
Apr 03, 2019 | 24.91 | 25.02 | 24.52 | 24.62 | 3,428,897 | -0.25(-1.00%) |
Apr 02, 2019 | 25.02 | 25.21 | 24.78 | 24.87 | 3,489,331 | +0.00(+0.00%) |
Apr 01, 2019 | 24.71 | 24.93 | 24.67 | 24.87 | 3,023,604 | +0.39(+1.57%) |
Mar 29, 2019 | 24.87 | 24.94 | 24.41 | 24.49 | 3,826,386 | -0.02(-0.06%) |
Mar 28, 2019 | 24.45 | 24.73 | 24.41 | 24.50 | 4,626,149 | +0.01(+0.03%) |
Mar 27, 2019 | 24.98 | 25.12 | 24.38 | 24.50 | 6,142,200 | -0.63(-2.52%) |
Mar 26, 2019 | 24.90 | 25.30 | 24.90 | 25.13 | 6,022,513 | +0.23(+0.91%) |
Mar 25, 2019 | 25.13 | 25.43 | 24.86 | 24.90 | 5,775,424 | -0.51(-1.99%) |
Mar 22, 2019 | 25.92 | 25.93 | 25.15 | 25.41 | 3,372,819 | -0.69(-2.66%) |
Mar 21, 2019 | 26.01 | 26.28 | 25.99 | 26.10 | 3,583,157 | -0.12(-0.46%) |
Mar 20, 2019 | 25.84 | 26.33 | 25.79 | 26.23 | 3,001,777 | +0.29(+1.11%) |
Mar 19, 2019 | 26.15 | 26.30 | 25.86 | 25.94 | 3,726,776 | +0.04(+0.15%) |
Mar 18, 2019 | 25.54 | 25.91 | 25.47 | 25.90 | 3,358,979 | +0.41(+1.60%) |
Mar 15, 2019 | 25.32 | 25.56 | 25.32 | 25.49 | 4,720,940 | +0.10(+0.39%) |
Mar 14, 2019 | 25.54 | 25.64 | 25.34 | 25.39 | 4,811,624 | +0.01(+0.03%) |
Mar 13, 2019 | 25.28 | 25.46 | 25.22 | 25.39 | 2,267,779 | +0.32(+1.26%) |
Mar 12, 2019 | 24.99 | 25.14 | 24.92 | 25.07 | 3,445,179 | +0.13(+0.51%) |
Mar 11, 2019 | 24.77 | 25.07 | 24.71 | 24.94 | 8,301,811 | +0.29(+1.19%) |
Mar 08, 2019 | 24.84 | 24.87 | 24.43 | 24.65 | 4,729,415 | -0.51(-2.04%) |
Mar 07, 2019 | 25.49 | 25.52 | 25.15 | 25.16 | 5,353,992 | -0.24(-0.95%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.27 | 25.40 | 3,720,864 | -0.31(-1.20%) |
Mar 05, 2019 | 25.60 | 25.80 | 25.52 | 25.71 | 4,567,275 | +0.11(+0.41%) |
Mar 04, 2019 | 25.96 | 25.98 | 25.17 | 25.61 | 4,906,116 | -0.22(-0.85%) |