Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.91 | 22.24 | 21.66 | 22.21 | 13,013,047 | +0.20(+0.91%) |
May 30, 2019 | 22.72 | 22.74 | 21.89 | 22.01 | 19,876,726 | -0.71(-3.11%) |
May 29, 2019 | 22.88 | 22.93 | 22.52 | 22.72 | 16,601,962 | -0.30(-1.31%) |
May 28, 2019 | 24.63 | 24.65 | 22.98 | 23.02 | 30,897,228 | -1.62(-6.59%) |
May 24, 2019 | 25.05 | 25.13 | 24.58 | 24.64 | 10,458,402 | -0.27(-1.08%) |
May 23, 2019 | 25.12 | 25.16 | 24.71 | 24.91 | 9,042,157 | -0.34(-1.35%) |
May 22, 2019 | 25.33 | 25.43 | 25.11 | 25.25 | 7,753,669 | -0.08(-0.31%) |
May 21, 2019 | 25.28 | 25.49 | 24.97 | 25.33 | 8,243,368 | +0.14(+0.57%) |
May 20, 2019 | 25.60 | 25.63 | 25.06 | 25.19 | 11,458,533 | -0.58(-2.24%) |
May 17, 2019 | 25.67 | 26.04 | 25.51 | 25.77 | 7,388,550 | +0.06(+0.22%) |
May 16, 2019 | 25.64 | 25.93 | 25.58 | 25.71 | 6,483,719 | +0.05(+0.19%) |
May 15, 2019 | 25.51 | 25.70 | 25.24 | 25.66 | 7,251,142 | +0.10(+0.40%) |
May 14, 2019 | 25.41 | 25.66 | 25.33 | 25.56 | 9,173,585 | +0.24(+0.94%) |
May 13, 2019 | 25.58 | 25.69 | 25.20 | 25.32 | 10,027,103 | -0.54(-2.08%) |
May 10, 2019 | 25.79 | 25.93 | 25.09 | 25.86 | 11,677,834 | +0.06(+0.22%) |
May 09, 2019 | 25.58 | 25.85 | 25.32 | 25.81 | 8,634,031 | +0.12(+0.46%) |
May 08, 2019 | 25.74 | 25.84 | 25.55 | 25.69 | 7,295,448 | -0.06(-0.22%) |
May 07, 2019 | 25.85 | 26.11 | 25.51 | 25.74 | 11,006,920 | -0.21(-0.82%) |
May 06, 2019 | 25.62 | 26.09 | 25.59 | 25.96 | 13,007,735 | +0.15(+0.58%) |
May 03, 2019 | 25.62 | 25.87 | 25.37 | 25.81 | 8,832,073 | +0.32(+1.24%) |
May 02, 2019 | 25.90 | 26.00 | 25.20 | 25.49 | 15,498,048 | -0.64(-2.46%) |
May 01, 2019 | 26.30 | 26.59 | 26.08 | 26.13 | 9,351,550 | -0.20(-0.75%) |
Apr 30, 2019 | 26.38 | 26.51 | 26.19 | 26.33 | 12,237,810 | -0.02(-0.09%) |
Apr 29, 2019 | 26.27 | 26.40 | 26.16 | 26.35 | 7,527,609 | +0.17(+0.64%) |
Apr 26, 2019 | 25.90 | 26.22 | 25.80 | 26.19 | 8,721,858 | +0.43(+1.66%) |
Apr 25, 2019 | 25.88 | 25.93 | 25.70 | 25.76 | 7,822,853 | -0.19(-0.73%) |
Apr 24, 2019 | 26.03 | 26.06 | 25.61 | 25.95 | 10,659,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.08 | 26.27 | 26.02 | 26.22 | 12,127,929 | +0.16(+0.61%) |
Apr 22, 2019 | 26.56 | 26.76 | 25.99 | 26.06 | 13,180,733 | -0.05(-0.18%) |
Apr 18, 2019 | 26.15 | 26.20 | 26.02 | 26.11 | 8,628,434 | +0.06(+0.21%) |
Apr 17, 2019 | 26.18 | 26.23 | 26.02 | 26.05 | 8,247,392 | -0.12(-0.45%) |
Apr 16, 2019 | 26.19 | 26.54 | 26.15 | 26.17 | 5,828,923 | -0.08(-0.30%) |
Apr 15, 2019 | 26.21 | 26.28 | 26.01 | 26.25 | 6,606,310 | +0.06(+0.21%) |
Apr 12, 2019 | 26.23 | 26.39 | 26.07 | 26.19 | 6,664,138 | +0.06(+0.24%) |
Apr 11, 2019 | 26.20 | 26.29 | 25.98 | 26.13 | 7,602,804 | +0.01(+0.03%) |
Apr 10, 2019 | 26.12 | 26.19 | 25.90 | 26.12 | 7,982,090 | +0.02(+0.09%) |
Apr 09, 2019 | 26.27 | 26.32 | 26.02 | 26.10 | 8,077,727 | -0.25(-0.96%) |
Apr 08, 2019 | 26.32 | 26.43 | 26.11 | 26.35 | 8,294,416 | +0.08(+0.30%) |
Apr 05, 2019 | 25.89 | 26.30 | 25.84 | 26.27 | 11,175,997 | +0.38(+1.47%) |
Apr 04, 2019 | 25.58 | 25.97 | 25.43 | 25.89 | 9,562,374 | +0.35(+1.36%) |
Apr 03, 2019 | 25.54 | 25.63 | 25.36 | 25.54 | 10,643,697 | +0.13(+0.53%) |
Apr 02, 2019 | 25.79 | 25.93 | 25.36 | 25.41 | 11,794,113 | -0.33(-1.29%) |
Apr 01, 2019 | 25.98 | 26.12 | 25.68 | 25.74 | 10,211,002 | -0.12(-0.46%) |
Mar 29, 2019 | 25.88 | 26.18 | 25.78 | 25.86 | 10,263,854 | -0.19(-0.73%) |
Mar 28, 2019 | 25.90 | 26.16 | 25.89 | 26.05 | 8,303,451 | +0.20(+0.77%) |
Mar 27, 2019 | 26.06 | 26.29 | 25.67 | 25.85 | 10,591,551 | -0.21(-0.79%) |
Mar 26, 2019 | 25.77 | 26.18 | 25.75 | 26.06 | 9,422,424 | +0.32(+1.23%) |
Mar 25, 2019 | 25.56 | 25.77 | 25.37 | 25.74 | 9,674,651 | +0.17(+0.65%) |
Mar 22, 2019 | 26.00 | 26.02 | 25.50 | 25.58 | 15,273,761 | -0.36(-1.40%) |
Mar 21, 2019 | 25.38 | 26.02 | 25.28 | 25.94 | 14,120,433 | +0.58(+2.28%) |
Mar 20, 2019 | 25.43 | 25.49 | 25.14 | 25.36 | 12,741,994 | -0.09(-0.34%) |
Mar 19, 2019 | 25.32 | 25.73 | 25.25 | 25.45 | 12,870,244 | +0.08(+0.31%) |
Mar 18, 2019 | 25.19 | 25.43 | 24.97 | 25.37 | 17,320,224 | -0.05(-0.19%) |
Mar 15, 2019 | 25.31 | 25.52 | 25.07 | 25.42 | 20,845,474 | +0.17(+0.69%) |
Mar 14, 2019 | 25.62 | 25.74 | 25.23 | 25.24 | 10,347,964 | -0.34(-1.33%) |
Mar 13, 2019 | 25.40 | 25.59 | 25.27 | 25.58 | 10,964,636 | +0.25(+0.97%) |
Mar 12, 2019 | 25.51 | 25.68 | 25.24 | 25.34 | 13,070,552 | -0.14(-0.56%) |
Mar 11, 2019 | 25.34 | 25.50 | 25.07 | 25.48 | 15,716,874 | +0.06(+0.22%) |
Mar 08, 2019 | 25.13 | 25.58 | 25.03 | 25.43 | 15,731,411 | +0.17(+0.66%) |
Mar 07, 2019 | 25.85 | 25.85 | 25.20 | 25.26 | 19,183,544 | -0.45(-1.76%) |
Mar 06, 2019 | 25.92 | 25.98 | 25.63 | 25.71 | 11,471,495 | -0.14(-0.54%) |
Mar 05, 2019 | 26.12 | 26.13 | 25.55 | 25.85 | 17,321,572 | -0.15(-0.57%) |
Mar 04, 2019 | 25.74 | 26.25 | 25.64 | 26.00 | 24,601,904 | +0.65(+2.56%) |