Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.79 | 22.93 | 22.68 | 22.73 | 4,574,497 | -0.10(-0.45%) |
May 30, 2019 | 22.79 | 22.98 | 22.79 | 22.83 | 1,751,384 | +0.04(+0.20%) |
May 29, 2019 | 23.04 | 23.14 | 22.70 | 22.79 | 3,376,744 | -0.24(-1.06%) |
May 28, 2019 | 23.34 | 23.52 | 22.95 | 23.04 | 4,029,114 | -0.19(-0.80%) |
May 24, 2019 | 23.67 | 23.72 | 23.18 | 23.22 | 3,309,721 | -0.31(-1.32%) |
May 23, 2019 | 23.32 | 23.58 | 23.29 | 23.53 | 2,347,046 | +0.08(+0.35%) |
May 22, 2019 | 23.58 | 23.62 | 23.28 | 23.45 | 3,287,018 | -0.16(-0.69%) |
May 21, 2019 | 23.62 | 23.85 | 23.55 | 23.61 | 2,401,946 | +0.16(+0.70%) |
May 20, 2019 | 23.77 | 23.84 | 23.32 | 23.45 | 3,252,462 | -0.35(-1.46%) |
May 17, 2019 | 23.90 | 24.00 | 23.79 | 23.80 | 2,279,562 | -0.20(-0.83%) |
May 16, 2019 | 23.73 | 24.07 | 23.70 | 24.00 | 2,667,657 | +0.30(+1.25%) |
May 15, 2019 | 23.58 | 23.84 | 23.46 | 23.70 | 2,242,431 | +0.13(+0.53%) |
May 14, 2019 | 23.38 | 23.73 | 23.34 | 23.58 | 3,285,407 | +0.29(+1.24%) |
May 13, 2019 | 23.06 | 23.39 | 22.96 | 23.29 | 3,030,973 | +0.04(+0.16%) |
May 10, 2019 | 22.95 | 23.27 | 22.85 | 23.25 | 2,958,334 | +0.28(+1.23%) |
May 09, 2019 | 22.89 | 23.08 | 22.75 | 22.97 | 3,209,972 | -0.01(-0.06%) |
May 08, 2019 | 22.93 | 23.21 | 22.88 | 22.98 | 3,906,428 | +0.10(+0.42%) |
May 07, 2019 | 23.06 | 23.22 | 22.70 | 22.89 | 4,007,466 | -0.18(-0.77%) |
May 06, 2019 | 23.30 | 23.38 | 23.03 | 23.06 | 3,997,966 | -0.37(-1.58%) |
May 03, 2019 | 23.47 | 23.56 | 23.35 | 23.44 | 4,135,196 | +0.04(+0.19%) |
May 02, 2019 | 23.74 | 23.78 | 23.37 | 23.39 | 4,734,926 | -0.31(-1.31%) |
May 01, 2019 | 24.07 | 24.12 | 23.70 | 23.70 | 3,421,022 | -0.39(-1.60%) |
Apr 30, 2019 | 23.74 | 24.12 | 23.71 | 24.09 | 4,424,324 | +0.33(+1.41%) |
Apr 29, 2019 | 24.01 | 24.24 | 23.74 | 23.75 | 4,826,879 | -0.30(-1.26%) |
Apr 26, 2019 | 24.26 | 24.26 | 23.70 | 24.06 | 8,467,660 | -0.16(-0.64%) |
Apr 25, 2019 | 25.66 | 25.66 | 24.10 | 24.21 | 13,426,669 | -2.37(-8.90%) |
Apr 24, 2019 | 26.67 | 27.08 | 26.51 | 26.58 | 3,790,203 | -0.01(-0.06%) |
Apr 23, 2019 | 26.40 | 26.75 | 26.27 | 26.59 | 2,878,010 | +0.34(+1.30%) |
Apr 22, 2019 | 26.56 | 26.61 | 26.06 | 26.25 | 3,708,929 | -0.40(-1.50%) |
Apr 18, 2019 | 26.75 | 26.84 | 26.61 | 26.65 | 2,457,548 | -0.06(-0.22%) |
Apr 17, 2019 | 26.84 | 26.84 | 26.40 | 26.71 | 1,845,872 | -0.02(-0.08%) |
Apr 16, 2019 | 27.11 | 27.14 | 26.62 | 26.74 | 2,196,004 | -0.39(-1.42%) |
Apr 15, 2019 | 27.11 | 27.18 | 26.92 | 27.12 | 1,624,841 | +0.03(+0.11%) |
Apr 12, 2019 | 26.89 | 27.10 | 26.66 | 27.09 | 1,741,156 | +0.18(+0.66%) |
Apr 11, 2019 | 26.91 | 27.07 | 26.82 | 26.91 | 1,350,787 | +0.06(+0.22%) |
Apr 10, 2019 | 26.78 | 26.92 | 26.62 | 26.85 | 1,138,296 | +0.18(+0.67%) |
Apr 09, 2019 | 26.92 | 26.96 | 26.62 | 26.68 | 1,702,934 | -0.24(-0.91%) |
Apr 08, 2019 | 26.96 | 27.00 | 26.80 | 26.92 | 1,554,158 | -0.04(-0.17%) |
Apr 05, 2019 | 26.68 | 26.99 | 26.68 | 26.97 | 2,347,520 | +0.32(+1.20%) |
Apr 04, 2019 | 26.62 | 26.67 | 26.51 | 26.65 | 1,295,959 | +0.03(+0.11%) |
Apr 03, 2019 | 26.54 | 26.62 | 26.37 | 26.62 | 1,858,312 | +0.08(+0.31%) |
Apr 02, 2019 | 26.46 | 26.54 | 26.18 | 26.54 | 2,435,039 | +0.02(+0.08%) |
Apr 01, 2019 | 26.31 | 26.55 | 26.11 | 26.51 | 2,852,156 | +0.22(+0.82%) |
Mar 29, 2019 | 26.51 | 26.57 | 26.21 | 26.30 | 2,830,913 | -0.13(-0.48%) |
Mar 28, 2019 | 26.37 | 26.65 | 26.30 | 26.42 | 2,517,080 | +0.13(+0.51%) |
Mar 27, 2019 | 26.34 | 26.46 | 26.11 | 26.29 | 1,952,194 | -0.06(-0.23%) |
Mar 26, 2019 | 26.15 | 26.39 | 26.13 | 26.35 | 3,918,906 | +0.27(+1.02%) |
Mar 25, 2019 | 26.05 | 26.19 | 26.00 | 26.08 | 3,313,786 | +0.04(+0.14%) |
Mar 22, 2019 | 26.08 | 26.49 | 26.02 | 26.05 | 4,171,467 | -0.08(-0.31%) |
Mar 21, 2019 | 25.51 | 26.14 | 25.45 | 26.13 | 3,361,590 | +0.62(+2.41%) |
Mar 20, 2019 | 25.59 | 25.73 | 25.28 | 25.51 | 2,560,920 | -0.07(-0.29%) |
Mar 19, 2019 | 25.82 | 25.95 | 25.52 | 25.59 | 2,277,731 | -0.24(-0.92%) |
Mar 18, 2019 | 25.88 | 25.95 | 25.65 | 25.82 | 2,024,233 | -0.08(-0.31%) |
Mar 15, 2019 | 25.80 | 25.92 | 25.71 | 25.91 | 3,268,461 | +0.12(+0.46%) |
Mar 14, 2019 | 25.80 | 25.94 | 25.67 | 25.79 | 2,406,411 | +0.08(+0.32%) |
Mar 13, 2019 | 25.60 | 25.84 | 25.58 | 25.70 | 2,944,223 | +0.12(+0.48%) |
Mar 12, 2019 | 25.64 | 25.69 | 25.41 | 25.58 | 3,617,927 | +0.09(+0.34%) |
Mar 11, 2019 | 25.46 | 25.54 | 25.30 | 25.49 | 3,490,864 | +0.15(+0.57%) |
Mar 08, 2019 | 25.35 | 25.52 | 25.16 | 25.35 | 2,425,816 | -0.07(-0.26%) |
Mar 07, 2019 | 25.58 | 25.63 | 25.30 | 25.41 | 3,803,362 | -0.11(-0.43%) |
Mar 06, 2019 | 25.92 | 25.93 | 25.51 | 25.52 | 3,009,832 | -0.20(-0.79%) |
Mar 05, 2019 | 25.97 | 26.07 | 25.68 | 25.73 | 3,456,523 | -0.27(-1.04%) |
Mar 04, 2019 | 26.24 | 26.24 | 25.62 | 26.00 | 3,072,630 | -0.08(-0.31%) |