Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.16 | 23.37 | 22.87 | 23.24 | 4,709,625 | -0.19(-0.81%) |
May 30, 2019 | 23.56 | 23.70 | 23.30 | 23.43 | 6,184,181 | -0.17(-0.74%) |
May 29, 2019 | 23.22 | 23.73 | 23.11 | 23.60 | 2,876,721 | +0.01(+0.03%) |
May 28, 2019 | 23.87 | 24.05 | 23.59 | 23.59 | 6,738,960 | +0.14(+0.58%) |
May 24, 2019 | 23.32 | 23.59 | 23.20 | 23.46 | 4,020,557 | +0.29(+1.27%) |
May 23, 2019 | 23.62 | 23.65 | 22.83 | 23.16 | 4,816,772 | -0.94(-3.88%) |
May 22, 2019 | 24.65 | 24.67 | 24.09 | 24.10 | 2,500,280 | -0.63(-2.56%) |
May 21, 2019 | 24.45 | 24.76 | 24.37 | 24.73 | 2,985,521 | +0.35(+1.42%) |
May 20, 2019 | 24.33 | 24.51 | 24.29 | 24.39 | 1,932,187 | +0.11(+0.44%) |
May 17, 2019 | 24.42 | 24.59 | 24.23 | 24.28 | 2,380,790 | -0.23(-0.92%) |
May 16, 2019 | 24.36 | 24.69 | 24.36 | 24.51 | 2,423,155 | +0.29(+1.18%) |
May 15, 2019 | 23.85 | 24.31 | 23.82 | 24.22 | 1,890,421 | +0.15(+0.63%) |
May 14, 2019 | 23.85 | 24.22 | 23.77 | 24.07 | 2,410,919 | +0.36(+1.53%) |
May 13, 2019 | 23.92 | 24.07 | 23.65 | 23.71 | 5,447,062 | -0.37(-1.54%) |
May 10, 2019 | 24.30 | 24.41 | 23.95 | 24.08 | 5,298,627 | -0.32(-1.33%) |
May 09, 2019 | 24.38 | 24.53 | 23.93 | 24.40 | 2,947,154 | -0.17(-0.68%) |
May 08, 2019 | 24.06 | 24.74 | 23.94 | 24.57 | 3,458,641 | +0.52(+2.17%) |
May 07, 2019 | 23.90 | 24.09 | 23.68 | 24.05 | 4,049,040 | -0.16(-0.65%) |
May 06, 2019 | 23.99 | 24.26 | 23.83 | 24.20 | 2,637,737 | -0.23(-0.96%) |
May 03, 2019 | 24.12 | 24.53 | 24.02 | 24.44 | 2,644,144 | +0.55(+2.31%) |
May 02, 2019 | 24.60 | 24.77 | 23.86 | 23.89 | 3,775,725 | -0.66(-2.67%) |
May 01, 2019 | 24.88 | 24.98 | 24.53 | 24.54 | 8,922,074 | -0.35(-1.42%) |
Apr 30, 2019 | 25.12 | 25.13 | 24.64 | 24.90 | 2,490,149 | -0.10(-0.39%) |
Apr 29, 2019 | 24.79 | 25.09 | 24.62 | 25.00 | 2,644,650 | +0.12(+0.49%) |
Apr 26, 2019 | 24.90 | 24.92 | 24.44 | 24.88 | 3,575,758 | -0.11(-0.45%) |
Apr 25, 2019 | 24.88 | 25.19 | 24.63 | 24.99 | 2,970,645 | +0.16(+0.64%) |
Apr 24, 2019 | 25.65 | 25.71 | 24.81 | 24.83 | 4,164,324 | -0.97(-3.74%) |
Apr 23, 2019 | 25.55 | 25.84 | 25.51 | 25.80 | 3,250,345 | +0.17(+0.68%) |
Apr 22, 2019 | 25.25 | 25.67 | 25.19 | 25.62 | 3,426,816 | +0.58(+2.32%) |
Apr 18, 2019 | 25.06 | 25.23 | 24.98 | 25.04 | 2,385,164 | -0.04(-0.15%) |
Apr 17, 2019 | 25.01 | 25.25 | 24.88 | 25.08 | 3,350,660 | +0.26(+1.06%) |
Apr 16, 2019 | 24.91 | 24.96 | 24.65 | 24.82 | 3,242,724 | -0.07(-0.27%) |
Apr 15, 2019 | 25.15 | 25.24 | 24.82 | 24.88 | 2,586,588 | -0.16(-0.63%) |
Apr 12, 2019 | 24.97 | 25.20 | 24.91 | 25.04 | 3,474,101 | +0.27(+1.10%) |
Apr 11, 2019 | 24.88 | 25.02 | 24.76 | 24.77 | 6,267,256 | -0.20(-0.82%) |
Apr 10, 2019 | 25.12 | 25.23 | 24.93 | 24.97 | 5,061,691 | -0.02(-0.06%) |
Apr 09, 2019 | 25.25 | 25.28 | 24.88 | 24.99 | 3,554,691 | -0.38(-1.49%) |
Apr 08, 2019 | 25.19 | 25.65 | 25.16 | 25.37 | 5,903,016 | +0.29(+1.14%) |
Apr 05, 2019 | 24.75 | 25.13 | 24.71 | 25.08 | 3,511,344 | +0.37(+1.50%) |
Apr 04, 2019 | 24.63 | 24.75 | 24.33 | 24.71 | 2,399,034 | +0.11(+0.43%) |
Apr 03, 2019 | 24.89 | 25.00 | 24.50 | 24.60 | 3,431,749 | -0.25(-1.00%) |
Apr 02, 2019 | 25.00 | 25.19 | 24.76 | 24.85 | 3,492,233 | +0.00(+0.00%) |
Apr 01, 2019 | 24.69 | 24.91 | 24.65 | 24.85 | 3,026,119 | +0.38(+1.57%) |
Mar 29, 2019 | 24.85 | 24.92 | 24.39 | 24.47 | 3,829,569 | -0.02(-0.06%) |
Mar 28, 2019 | 24.43 | 24.71 | 24.39 | 24.48 | 4,629,997 | +0.01(+0.03%) |
Mar 27, 2019 | 24.96 | 25.10 | 24.36 | 24.48 | 6,147,310 | -0.63(-2.52%) |
Mar 26, 2019 | 24.88 | 25.28 | 24.88 | 25.11 | 6,027,523 | +0.23(+0.91%) |
Mar 25, 2019 | 25.11 | 25.40 | 24.84 | 24.88 | 5,780,228 | -0.51(-1.99%) |
Mar 22, 2019 | 25.90 | 25.91 | 25.12 | 25.39 | 3,375,624 | -0.69(-2.66%) |
Mar 21, 2019 | 25.98 | 26.26 | 25.97 | 26.08 | 3,586,138 | -0.12(-0.46%) |
Mar 20, 2019 | 25.82 | 26.31 | 25.77 | 26.20 | 3,004,274 | +0.29(+1.11%) |
Mar 19, 2019 | 26.13 | 26.28 | 25.84 | 25.92 | 3,729,876 | +0.04(+0.15%) |
Mar 18, 2019 | 25.52 | 25.89 | 25.45 | 25.88 | 3,361,773 | +0.41(+1.60%) |
Mar 15, 2019 | 25.30 | 25.54 | 25.30 | 25.47 | 4,724,867 | +0.10(+0.39%) |
Mar 14, 2019 | 25.52 | 25.62 | 25.32 | 25.37 | 4,815,627 | +0.01(+0.03%) |
Mar 13, 2019 | 25.26 | 25.43 | 25.20 | 25.37 | 2,269,666 | +0.32(+1.27%) |
Mar 12, 2019 | 24.97 | 25.12 | 24.90 | 25.05 | 3,448,045 | +0.13(+0.51%) |
Mar 11, 2019 | 24.75 | 25.05 | 24.69 | 24.92 | 8,308,717 | +0.29(+1.19%) |
Mar 08, 2019 | 24.82 | 24.85 | 24.41 | 24.63 | 4,733,350 | -0.51(-2.04%) |
Mar 07, 2019 | 25.47 | 25.49 | 25.12 | 25.14 | 5,358,445 | -0.24(-0.95%) |
Mar 06, 2019 | 25.62 | 25.62 | 25.25 | 25.38 | 3,723,960 | -0.31(-1.20%) |
Mar 05, 2019 | 25.58 | 25.77 | 25.50 | 25.69 | 4,571,075 | +0.11(+0.41%) |
Mar 04, 2019 | 25.94 | 25.95 | 25.15 | 25.59 | 4,910,197 | -0.22(-0.85%) |