Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.86 | 23.07 | 22.57 | 22.93 | 4,772,681 | -0.19(-0.81%) |
May 30, 2019 | 23.25 | 23.39 | 22.99 | 23.12 | 6,266,978 | -0.17(-0.74%) |
May 29, 2019 | 22.91 | 23.42 | 22.80 | 23.29 | 2,915,237 | +0.01(+0.03%) |
May 28, 2019 | 23.56 | 23.74 | 23.28 | 23.28 | 6,829,186 | +0.13(+0.58%) |
May 24, 2019 | 23.01 | 23.28 | 22.89 | 23.15 | 4,074,387 | +0.29(+1.27%) |
May 23, 2019 | 23.31 | 23.34 | 22.53 | 22.86 | 4,881,262 | -0.92(-3.88%) |
May 22, 2019 | 24.32 | 24.35 | 23.77 | 23.78 | 2,533,755 | -0.63(-2.56%) |
May 21, 2019 | 24.12 | 24.44 | 24.05 | 24.41 | 3,025,493 | +0.34(+1.42%) |
May 20, 2019 | 24.01 | 24.19 | 23.97 | 24.06 | 1,958,056 | +0.10(+0.44%) |
May 17, 2019 | 24.09 | 24.26 | 23.91 | 23.96 | 2,412,665 | -0.22(-0.92%) |
May 16, 2019 | 24.03 | 24.36 | 24.03 | 24.18 | 2,455,597 | +0.28(+1.18%) |
May 15, 2019 | 23.53 | 23.99 | 23.50 | 23.90 | 1,915,731 | +0.15(+0.63%) |
May 14, 2019 | 23.53 | 23.90 | 23.45 | 23.75 | 2,443,198 | +0.36(+1.53%) |
May 13, 2019 | 23.60 | 23.75 | 23.33 | 23.39 | 5,519,991 | -0.36(-1.54%) |
May 10, 2019 | 23.98 | 24.09 | 23.63 | 23.76 | 5,369,568 | -0.32(-1.33%) |
May 09, 2019 | 24.06 | 24.20 | 23.62 | 24.08 | 2,986,612 | -0.16(-0.68%) |
May 08, 2019 | 23.74 | 24.41 | 23.62 | 24.24 | 3,504,948 | +0.51(+2.17%) |
May 07, 2019 | 23.59 | 23.78 | 23.36 | 23.73 | 4,103,251 | -0.16(-0.65%) |
May 06, 2019 | 23.67 | 23.94 | 23.52 | 23.88 | 2,673,053 | -0.23(-0.96%) |
May 03, 2019 | 23.80 | 24.21 | 23.70 | 24.12 | 2,679,546 | +0.54(+2.31%) |
May 02, 2019 | 24.27 | 24.44 | 23.55 | 23.57 | 3,826,277 | -0.65(-2.67%) |
May 01, 2019 | 24.55 | 24.65 | 24.20 | 24.22 | 9,041,528 | -0.35(-1.42%) |
Apr 30, 2019 | 24.79 | 24.80 | 24.32 | 24.57 | 2,523,489 | -0.10(-0.39%) |
Apr 29, 2019 | 24.46 | 24.76 | 24.29 | 24.67 | 2,680,059 | +0.12(+0.49%) |
Apr 26, 2019 | 24.57 | 24.59 | 24.12 | 24.55 | 3,623,632 | -0.11(-0.45%) |
Apr 25, 2019 | 24.55 | 24.85 | 24.31 | 24.66 | 3,010,418 | +0.16(+0.64%) |
Apr 24, 2019 | 25.31 | 25.37 | 24.48 | 24.50 | 4,220,079 | -0.95(-3.74%) |
Apr 23, 2019 | 25.21 | 25.50 | 25.17 | 25.46 | 3,293,863 | +0.17(+0.68%) |
Apr 22, 2019 | 24.91 | 25.33 | 24.86 | 25.28 | 3,472,697 | +0.57(+2.32%) |
Apr 18, 2019 | 24.73 | 24.90 | 24.65 | 24.71 | 2,417,098 | -0.04(-0.15%) |
Apr 17, 2019 | 24.68 | 24.92 | 24.55 | 24.75 | 3,395,520 | +0.26(+1.06%) |
Apr 16, 2019 | 24.58 | 24.63 | 24.32 | 24.49 | 3,286,140 | -0.07(-0.27%) |
Apr 15, 2019 | 24.82 | 24.90 | 24.50 | 24.55 | 2,621,219 | -0.16(-0.63%) |
Apr 12, 2019 | 24.64 | 24.87 | 24.58 | 24.71 | 3,520,614 | +0.27(+1.10%) |
Apr 11, 2019 | 24.55 | 24.69 | 24.43 | 24.44 | 6,351,166 | -0.20(-0.82%) |
Apr 10, 2019 | 24.79 | 24.90 | 24.60 | 24.64 | 5,129,461 | -0.01(-0.06%) |
Apr 09, 2019 | 24.92 | 24.94 | 24.55 | 24.66 | 3,602,283 | -0.37(-1.49%) |
Apr 08, 2019 | 24.86 | 25.31 | 24.83 | 25.03 | 5,982,049 | +0.28(+1.14%) |
Apr 05, 2019 | 24.42 | 24.80 | 24.38 | 24.75 | 3,558,356 | +0.36(+1.50%) |
Apr 04, 2019 | 24.30 | 24.42 | 24.01 | 24.38 | 2,431,154 | +0.10(+0.43%) |
Apr 03, 2019 | 24.56 | 24.67 | 24.17 | 24.28 | 3,477,696 | -0.25(-1.00%) |
Apr 02, 2019 | 24.67 | 24.86 | 24.44 | 24.52 | 3,538,989 | +0.00(+0.00%) |
Apr 01, 2019 | 24.36 | 24.58 | 24.32 | 24.52 | 3,066,635 | +0.38(+1.57%) |
Mar 29, 2019 | 24.52 | 24.59 | 24.06 | 24.15 | 3,880,842 | -0.01(-0.06%) |
Mar 28, 2019 | 24.11 | 24.38 | 24.06 | 24.16 | 4,691,987 | +0.01(+0.03%) |
Mar 27, 2019 | 24.63 | 24.77 | 24.04 | 24.15 | 6,229,614 | -0.63(-2.52%) |
Mar 26, 2019 | 24.55 | 24.94 | 24.55 | 24.78 | 6,108,223 | +0.22(+0.91%) |
Mar 25, 2019 | 24.78 | 25.07 | 24.51 | 24.55 | 5,857,617 | -0.50(-1.99%) |
Mar 22, 2019 | 25.56 | 25.57 | 24.79 | 25.05 | 3,420,819 | -0.68(-2.66%) |
Mar 21, 2019 | 25.64 | 25.91 | 25.63 | 25.74 | 3,634,152 | -0.12(-0.46%) |
Mar 20, 2019 | 25.48 | 25.96 | 25.43 | 25.86 | 3,044,497 | +0.28(+1.11%) |
Mar 19, 2019 | 25.78 | 25.93 | 25.50 | 25.57 | 3,779,814 | +0.04(+0.15%) |
Mar 18, 2019 | 25.18 | 25.54 | 25.11 | 25.54 | 3,406,782 | +0.40(+1.60%) |
Mar 15, 2019 | 24.96 | 25.20 | 24.96 | 25.14 | 4,788,127 | +0.10(+0.39%) |
Mar 14, 2019 | 25.18 | 25.28 | 24.99 | 25.04 | 4,880,102 | +0.01(+0.03%) |
Mar 13, 2019 | 24.93 | 25.10 | 24.87 | 25.03 | 2,300,053 | +0.31(+1.27%) |
Mar 12, 2019 | 24.64 | 24.79 | 24.57 | 24.72 | 3,494,209 | +0.13(+0.51%) |
Mar 11, 2019 | 24.42 | 24.72 | 24.36 | 24.59 | 8,419,959 | +0.29(+1.19%) |
Mar 08, 2019 | 24.50 | 24.52 | 24.09 | 24.30 | 4,796,723 | -0.51(-2.04%) |
Mar 07, 2019 | 25.14 | 25.16 | 24.79 | 24.81 | 5,430,188 | -0.24(-0.95%) |
Mar 06, 2019 | 25.28 | 25.28 | 24.92 | 25.05 | 3,773,818 | -0.31(-1.20%) |
Mar 05, 2019 | 25.24 | 25.43 | 25.16 | 25.35 | 4,632,275 | +0.10(+0.41%) |
Mar 04, 2019 | 25.60 | 25.61 | 24.82 | 25.25 | 4,975,938 | -0.22(-0.85%) |