Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.22 | 23.53 | 23.05 | 23.35 | 18,583,822 | -0.17(-0.72%) |
May 30, 2019 | 23.19 | 23.59 | 23.14 | 23.52 | 13,860,156 | +0.41(+1.76%) |
May 29, 2019 | 23.05 | 23.19 | 22.88 | 23.11 | 17,428,894 | -0.18(-0.77%) |
May 28, 2019 | 23.56 | 23.64 | 23.24 | 23.29 | 24,030,418 | -0.12(-0.51%) |
May 24, 2019 | 23.68 | 23.72 | 23.29 | 23.41 | 14,554,153 | -0.15(-0.64%) |
May 23, 2019 | 23.91 | 23.94 | 23.38 | 23.56 | 26,128,940 | -0.64(-2.66%) |
May 22, 2019 | 24.42 | 24.42 | 24.16 | 24.20 | 12,519,902 | -0.28(-1.15%) |
May 21, 2019 | 24.49 | 24.59 | 24.36 | 24.48 | 26,348,316 | +0.09(+0.36%) |
May 20, 2019 | 24.37 | 24.55 | 24.22 | 24.40 | 8,699,244 | -0.11(-0.43%) |
May 17, 2019 | 24.34 | 24.62 | 24.20 | 24.50 | 11,271,581 | +0.06(+0.23%) |
May 16, 2019 | 24.25 | 24.56 | 24.17 | 24.45 | 11,591,151 | +0.26(+1.07%) |
May 15, 2019 | 24.24 | 24.54 | 24.17 | 24.19 | 13,391,472 | -0.27(-1.09%) |
May 14, 2019 | 24.05 | 24.62 | 24.03 | 24.45 | 10,309,745 | +0.46(+1.91%) |
May 13, 2019 | 24.13 | 24.25 | 23.88 | 23.99 | 15,738,918 | -0.60(-2.44%) |
May 10, 2019 | 24.35 | 24.67 | 23.99 | 24.59 | 9,566,781 | +0.16(+0.67%) |
May 09, 2019 | 24.25 | 24.49 | 24.04 | 24.43 | 9,090,410 | -0.01(-0.04%) |
May 08, 2019 | 24.46 | 24.72 | 24.38 | 24.44 | 10,592,858 | -0.02(-0.09%) |
May 07, 2019 | 24.75 | 24.76 | 24.14 | 24.46 | 17,347,488 | -0.56(-2.25%) |
May 06, 2019 | 24.73 | 25.10 | 24.71 | 25.02 | 9,227,789 | -0.14(-0.56%) |
May 03, 2019 | 24.79 | 25.23 | 24.73 | 25.16 | 7,884,059 | +0.50(+2.04%) |
May 02, 2019 | 24.69 | 24.75 | 24.39 | 24.66 | 8,984,599 | -0.07(-0.28%) |
May 01, 2019 | 24.86 | 24.94 | 24.66 | 24.73 | 11,560,799 | -0.16(-0.63%) |
Apr 30, 2019 | 24.80 | 24.95 | 24.54 | 24.89 | 11,223,343 | +0.08(+0.33%) |
Apr 29, 2019 | 24.71 | 24.86 | 24.61 | 24.81 | 8,580,410 | +0.06(+0.25%) |
Apr 26, 2019 | 24.58 | 24.79 | 24.57 | 24.74 | 9,502,147 | +0.20(+0.80%) |
Apr 25, 2019 | 24.65 | 24.70 | 24.39 | 24.55 | 9,730,747 | -0.24(-0.98%) |
Apr 24, 2019 | 24.72 | 25.12 | 24.72 | 24.79 | 12,010,328 | +0.09(+0.38%) |
Apr 23, 2019 | 24.63 | 24.72 | 24.44 | 24.70 | 10,999,050 | +0.06(+0.25%) |
Apr 22, 2019 | 24.59 | 24.77 | 24.44 | 24.63 | 11,129,188 | -0.05(-0.19%) |
Apr 18, 2019 | 24.95 | 24.95 | 24.52 | 24.68 | 20,145,628 | +0.01(+0.04%) |
Apr 17, 2019 | 24.81 | 25.16 | 24.60 | 24.67 | 26,213,618 | +0.95(+4.02%) |
Apr 16, 2019 | 23.79 | 23.85 | 23.62 | 23.72 | 10,995,585 | +0.01(+0.03%) |
Apr 15, 2019 | 23.88 | 23.96 | 23.61 | 23.71 | 11,766,587 | -0.25(-1.03%) |
Apr 12, 2019 | 23.69 | 24.01 | 23.61 | 23.96 | 11,904,482 | +0.39(+1.67%) |
Apr 11, 2019 | 23.51 | 23.60 | 23.40 | 23.56 | 6,401,744 | +0.10(+0.44%) |
Apr 10, 2019 | 23.39 | 23.52 | 23.21 | 23.46 | 8,177,548 | +0.12(+0.51%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.16 | 23.34 | 13,939,030 | -0.29(-1.23%) |
Apr 08, 2019 | 23.30 | 23.67 | 23.24 | 23.63 | 13,395,295 | +0.38(+1.61%) |
Apr 05, 2019 | 23.36 | 23.52 | 23.18 | 23.26 | 14,111,954 | -0.12(-0.51%) |
Apr 04, 2019 | 23.45 | 23.51 | 23.31 | 23.38 | 24,913,790 | -0.13(-0.56%) |
Apr 03, 2019 | 23.85 | 23.94 | 23.47 | 23.51 | 23,012,028 | -0.30(-1.26%) |
Apr 02, 2019 | 24.04 | 24.11 | 23.79 | 23.81 | 11,530,542 | -0.16(-0.68%) |
Apr 01, 2019 | 23.55 | 24.00 | 23.48 | 23.97 | 15,530,039 | +0.59(+2.51%) |
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.38 | 12,511,785 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,304,696 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,098,531 | +0.11(+0.49%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.65 | 22.83 | 9,166,972 | +0.09(+0.38%) |
Mar 25, 2019 | 22.57 | 22.89 | 22.57 | 22.74 | 9,176,245 | +0.08(+0.34%) |
Mar 22, 2019 | 22.95 | 22.97 | 22.63 | 22.66 | 10,635,481 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.06 | 22.58 | 23.01 | 6,976,167 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.61 | 22.76 | 15,302,946 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.24 | 22.75 | 22.80 | 14,413,859 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,053,825 | +0.33(+1.46%) |
Mar 15, 2019 | 22.77 | 23.03 | 22.69 | 22.76 | 43,623,104 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.17 | 22.75 | 22.81 | 13,682,644 | -0.30(-1.31%) |
Mar 13, 2019 | 22.83 | 23.25 | 22.67 | 23.12 | 15,198,012 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.58 | 22.71 | 17,840,792 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,154,267 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,933,036 | -0.08(-0.35%) |
Mar 07, 2019 | 22.44 | 22.58 | 22.38 | 22.51 | 19,071,710 | -0.01(-0.04%) |
Mar 06, 2019 | 22.48 | 22.63 | 22.35 | 22.52 | 17,212,662 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.63 | 22.65 | 12,146,805 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,261,042 | +0.12(+0.52%) |