Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.23 | 23.40 | 23.21 | 23.36 | 8,061,356 | +0.20(+0.88%) |
May 30, 2019 | 23.06 | 23.19 | 23.04 | 23.16 | 5,944,787 | +0.24(+1.05%) |
May 29, 2019 | 22.76 | 22.94 | 22.72 | 22.92 | 10,054,000 | +0.01(+0.03%) |
May 28, 2019 | 23.08 | 23.13 | 22.88 | 22.91 | 4,892,552 | -0.13(-0.55%) |
May 24, 2019 | 23.15 | 23.18 | 23.01 | 23.04 | 3,958,953 | +0.08(+0.37%) |
May 23, 2019 | 22.90 | 23.12 | 22.82 | 22.95 | 8,274,330 | -0.43(-1.84%) |
May 22, 2019 | 23.47 | 23.50 | 23.38 | 23.38 | 5,037,248 | -0.13(-0.54%) |
May 21, 2019 | 23.49 | 23.53 | 23.39 | 23.51 | 5,773,719 | +0.30(+1.28%) |
May 20, 2019 | 23.25 | 23.32 | 23.17 | 23.21 | 8,655,433 | -0.17(-0.72%) |
May 17, 2019 | 23.36 | 23.54 | 23.34 | 23.38 | 7,379,228 | -0.48(-2.01%) |
May 16, 2019 | 23.90 | 24.03 | 23.85 | 23.86 | 5,371,855 | -0.17(-0.71%) |
May 15, 2019 | 23.88 | 24.16 | 23.86 | 24.03 | 9,289,175 | +0.06(+0.26%) |
May 14, 2019 | 23.97 | 24.08 | 23.93 | 23.97 | 8,761,605 | +0.18(+0.77%) |
May 13, 2019 | 23.85 | 23.98 | 23.65 | 23.78 | 15,214,246 | -0.96(-3.88%) |
May 10, 2019 | 24.63 | 24.84 | 24.45 | 24.74 | 13,697,948 | +0.13(+0.54%) |
May 09, 2019 | 24.55 | 24.69 | 24.32 | 24.61 | 12,016,856 | -0.44(-1.78%) |
May 08, 2019 | 25.13 | 25.20 | 25.03 | 25.05 | 8,233,146 | +0.02(+0.08%) |
May 07, 2019 | 25.28 | 25.28 | 24.93 | 25.03 | 10,422,535 | -0.23(-0.92%) |
May 06, 2019 | 25.03 | 25.27 | 25.00 | 25.27 | 7,730,683 | -0.46(-1.78%) |
May 03, 2019 | 25.71 | 25.78 | 25.68 | 25.73 | 7,097,851 | +0.39(+1.53%) |
May 02, 2019 | 25.32 | 25.39 | 25.22 | 25.34 | 7,156,760 | +0.11(+0.45%) |
May 01, 2019 | 25.44 | 25.57 | 25.18 | 25.22 | 8,601,983 | -0.08(-0.34%) |
Apr 30, 2019 | 25.31 | 25.36 | 25.22 | 25.31 | 6,147,075 | -0.01(-0.03%) |
Apr 29, 2019 | 25.29 | 25.32 | 25.25 | 25.32 | 4,016,166 | +0.05(+0.20%) |
Apr 26, 2019 | 25.25 | 25.30 | 25.16 | 25.27 | 4,730,296 | -0.06(-0.22%) |
Apr 25, 2019 | 25.30 | 25.35 | 25.20 | 25.32 | 5,874,475 | -0.03(-0.11%) |
Apr 24, 2019 | 25.34 | 25.37 | 25.25 | 25.35 | 8,475,840 | -0.15(-0.58%) |
Apr 23, 2019 | 25.43 | 25.54 | 25.40 | 25.50 | 4,235,296 | +0.13(+0.50%) |
Apr 22, 2019 | 25.30 | 25.42 | 25.28 | 25.37 | 6,836,211 | -0.15(-0.58%) |
Apr 18, 2019 | 25.45 | 25.58 | 25.42 | 25.52 | 8,142,640 | +0.04(+0.14%) |
Apr 17, 2019 | 25.55 | 25.58 | 25.46 | 25.49 | 10,222,135 | +0.21(+0.84%) |
Apr 16, 2019 | 25.27 | 25.30 | 25.23 | 25.27 | 4,899,474 | +0.22(+0.87%) |
Apr 15, 2019 | 25.10 | 25.12 | 24.98 | 25.05 | 3,689,948 | -0.02(-0.08%) |
Apr 12, 2019 | 25.04 | 25.10 | 25.02 | 25.08 | 5,960,592 | +0.20(+0.79%) |
Apr 11, 2019 | 24.93 | 24.95 | 24.84 | 24.88 | 5,840,404 | -0.21(-0.84%) |
Apr 10, 2019 | 25.04 | 25.09 | 25.01 | 25.09 | 5,997,573 | +0.16(+0.65%) |
Apr 09, 2019 | 25.01 | 25.01 | 24.91 | 24.93 | 3,523,736 | +0.00(+0.00%) |
Apr 08, 2019 | 24.86 | 24.96 | 24.81 | 24.93 | 3,810,876 | -0.09(-0.37%) |
Apr 05, 2019 | 24.95 | 25.02 | 24.91 | 25.02 | 3,340,973 | +0.12(+0.48%) |
Apr 04, 2019 | 24.77 | 24.92 | 24.74 | 24.90 | 4,429,513 | +0.14(+0.57%) |
Apr 03, 2019 | 24.65 | 24.83 | 24.65 | 24.76 | 5,526,962 | +0.16(+0.63%) |
Apr 02, 2019 | 24.65 | 24.66 | 24.51 | 24.60 | 3,968,785 | -0.04(-0.14%) |
Apr 01, 2019 | 24.57 | 24.66 | 24.51 | 24.64 | 4,640,776 | +0.22(+0.90%) |
Mar 29, 2019 | 24.43 | 24.46 | 24.30 | 24.42 | 4,623,098 | +0.30(+1.23%) |
Mar 28, 2019 | 24.14 | 24.17 | 24.04 | 24.12 | 4,146,664 | +0.10(+0.41%) |
Mar 27, 2019 | 24.09 | 24.15 | 23.95 | 24.02 | 5,028,196 | -0.16(-0.64%) |
Mar 26, 2019 | 24.18 | 24.28 | 24.09 | 24.18 | 3,825,739 | +0.19(+0.79%) |
Mar 25, 2019 | 23.97 | 24.07 | 23.92 | 23.99 | 6,202,278 | -0.06(-0.26%) |
Mar 22, 2019 | 24.33 | 24.37 | 24.05 | 24.05 | 9,302,415 | -0.43(-1.76%) |
Mar 21, 2019 | 24.36 | 24.51 | 24.30 | 24.48 | 10,363,691 | +0.25(+1.05%) |
Mar 20, 2019 | 24.18 | 24.40 | 24.06 | 24.23 | 7,700,509 | +0.04(+0.17%) |
Mar 19, 2019 | 24.19 | 24.26 | 24.14 | 24.19 | 5,129,406 | +0.05(+0.21%) |
Mar 18, 2019 | 24.07 | 24.15 | 24.05 | 24.14 | 4,162,081 | +0.18(+0.77%) |
Mar 15, 2019 | 23.84 | 23.97 | 23.83 | 23.95 | 4,571,977 | +0.36(+1.53%) |
Mar 14, 2019 | 23.61 | 23.64 | 23.55 | 23.59 | 4,882,926 | -0.11(-0.45%) |
Mar 13, 2019 | 23.74 | 23.79 | 23.69 | 23.70 | 4,717,082 | +0.11(+0.48%) |
Mar 12, 2019 | 23.59 | 23.66 | 23.57 | 23.59 | 3,586,885 | +0.09(+0.39%) |
Mar 11, 2019 | 23.28 | 23.51 | 23.28 | 23.49 | 3,254,001 | +0.25(+1.09%) |
Mar 08, 2019 | 23.16 | 23.24 | 23.10 | 23.24 | 6,781,073 | -0.12(-0.51%) |
Mar 07, 2019 | 23.52 | 23.53 | 23.30 | 23.36 | 7,971,099 | -0.23(-0.99%) |
Mar 06, 2019 | 23.73 | 23.73 | 23.59 | 23.59 | 4,284,322 | -0.05(-0.21%) |
Mar 05, 2019 | 23.52 | 23.68 | 23.49 | 23.64 | 4,354,582 | +0.11(+0.48%) |
Mar 04, 2019 | 23.59 | 23.62 | 23.35 | 23.53 | 7,275,081 | -0.02(-0.09%) |