Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.31 | 22.49 | 22.10 | 22.45 | 4,756,982 | -0.08(-0.34%) |
May 30, 2019 | 22.94 | 23.00 | 22.50 | 22.53 | 4,846,706 | -0.33(-1.43%) |
May 29, 2019 | 23.62 | 23.69 | 22.78 | 22.85 | 6,790,246 | -1.01(-4.25%) |
May 28, 2019 | 24.15 | 24.28 | 23.75 | 23.87 | 11,479,691 | -0.31(-1.28%) |
May 24, 2019 | 24.25 | 24.30 | 23.98 | 24.18 | 3,469,780 | -0.05(-0.21%) |
May 23, 2019 | 23.73 | 24.25 | 23.64 | 24.23 | 4,591,013 | +0.37(+1.55%) |
May 22, 2019 | 23.99 | 24.02 | 23.73 | 23.86 | 4,897,822 | -0.09(-0.39%) |
May 21, 2019 | 23.95 | 24.14 | 23.82 | 23.95 | 4,823,307 | +0.07(+0.28%) |
May 20, 2019 | 24.25 | 24.33 | 23.83 | 23.88 | 5,292,459 | -0.50(-2.06%) |
May 17, 2019 | 24.15 | 24.66 | 24.12 | 24.39 | 4,110,460 | -0.02(-0.07%) |
May 16, 2019 | 24.40 | 24.69 | 24.35 | 24.40 | 3,815,313 | +0.08(+0.34%) |
May 15, 2019 | 23.88 | 24.51 | 23.65 | 24.32 | 5,356,544 | +0.34(+1.40%) |
May 14, 2019 | 23.62 | 24.22 | 23.53 | 23.99 | 6,771,454 | +0.41(+1.74%) |
May 13, 2019 | 23.82 | 23.94 | 23.35 | 23.57 | 6,386,068 | -0.51(-2.12%) |
May 10, 2019 | 24.44 | 24.57 | 23.52 | 24.09 | 6,578,143 | -0.43(-1.74%) |
May 09, 2019 | 24.56 | 24.76 | 24.39 | 24.51 | 4,094,530 | -0.30(-1.22%) |
May 08, 2019 | 24.51 | 24.96 | 24.46 | 24.82 | 4,370,774 | +0.33(+1.34%) |
May 07, 2019 | 24.77 | 24.89 | 24.36 | 24.49 | 5,617,145 | -0.50(-2.01%) |
May 06, 2019 | 24.94 | 25.24 | 24.79 | 24.99 | 3,458,799 | -0.18(-0.70%) |
May 03, 2019 | 25.25 | 25.31 | 25.01 | 25.17 | 2,555,086 | +0.05(+0.20%) |
May 02, 2019 | 25.12 | 25.47 | 24.91 | 25.12 | 3,484,861 | -0.16(-0.63%) |
May 01, 2019 | 25.90 | 26.02 | 25.23 | 25.28 | 4,504,729 | -0.54(-2.08%) |
Apr 30, 2019 | 25.52 | 25.90 | 25.45 | 25.81 | 4,568,588 | +0.35(+1.38%) |
Apr 29, 2019 | 25.83 | 25.91 | 25.36 | 25.46 | 5,886,347 | -0.35(-1.36%) |
Apr 26, 2019 | 25.84 | 25.96 | 25.63 | 25.81 | 6,523,428 | +0.03(+0.13%) |
Apr 25, 2019 | 25.91 | 26.07 | 25.63 | 25.78 | 6,151,202 | -0.27(-1.05%) |
Apr 24, 2019 | 25.74 | 26.06 | 25.70 | 26.05 | 7,022,838 | +0.32(+1.26%) |
Apr 23, 2019 | 25.39 | 25.83 | 25.39 | 25.73 | 5,225,731 | +0.01(+0.03%) |
Apr 22, 2019 | 25.45 | 25.73 | 25.34 | 25.72 | 4,617,599 | +0.30(+1.18%) |
Apr 18, 2019 | 25.05 | 25.49 | 25.00 | 25.42 | 4,945,909 | +0.33(+1.33%) |
Apr 17, 2019 | 25.19 | 25.19 | 24.79 | 25.09 | 5,558,226 | +0.03(+0.10%) |
Apr 16, 2019 | 25.12 | 25.35 | 24.87 | 25.06 | 4,121,922 | +0.01(+0.03%) |
Apr 15, 2019 | 24.79 | 25.11 | 24.73 | 25.05 | 4,179,234 | +0.27(+1.11%) |
Apr 12, 2019 | 24.76 | 25.00 | 24.68 | 24.78 | 8,701,866 | -0.02(-0.10%) |
Apr 11, 2019 | 24.99 | 25.24 | 24.57 | 24.80 | 8,035,521 | +0.32(+1.33%) |
Apr 10, 2019 | 22.95 | 24.73 | 22.69 | 24.48 | 18,188,732 | +1.54(+6.72%) |
Apr 09, 2019 | 23.50 | 23.69 | 22.87 | 22.94 | 8,723,602 | -0.63(-2.69%) |
Apr 08, 2019 | 23.52 | 23.73 | 23.46 | 23.57 | 6,556,594 | +0.01(+0.04%) |
Apr 05, 2019 | 23.16 | 23.57 | 23.13 | 23.56 | 5,399,630 | +0.42(+1.80%) |
Apr 04, 2019 | 22.97 | 23.27 | 22.92 | 23.15 | 5,934,302 | +0.27(+1.16%) |
Apr 03, 2019 | 22.65 | 22.98 | 22.65 | 22.88 | 6,943,291 | +0.07(+0.29%) |
Apr 02, 2019 | 23.05 | 23.07 | 22.80 | 22.81 | 5,779,557 | -0.20(-0.87%) |
Apr 01, 2019 | 23.06 | 23.19 | 22.87 | 23.01 | 6,170,277 | -0.09(-0.40%) |
Mar 29, 2019 | 23.03 | 23.21 | 22.89 | 23.10 | 5,307,181 | +0.00(+0.00%) |
Mar 28, 2019 | 22.61 | 23.18 | 22.59 | 23.10 | 7,816,630 | +0.52(+2.29%) |
Mar 27, 2019 | 22.58 | 22.85 | 22.54 | 22.59 | 6,744,136 | +0.00(+0.00%) |
Mar 26, 2019 | 22.79 | 23.08 | 22.48 | 22.59 | 9,575,702 | -0.20(-0.88%) |
Mar 25, 2019 | 22.05 | 23.10 | 21.95 | 22.79 | 16,550,474 | +0.76(+3.44%) |
Mar 22, 2019 | 21.61 | 22.50 | 21.44 | 22.03 | 20,161,118 | +0.52(+2.44%) |
Mar 21, 2019 | 20.45 | 21.80 | 20.20 | 21.51 | 34,149,328 | +2.43(+12.75%) |
Mar 20, 2019 | 19.00 | 19.19 | 18.79 | 19.07 | 14,022,993 | +0.07(+0.39%) |
Mar 19, 2019 | 19.21 | 19.36 | 18.85 | 19.00 | 10,135,123 | -0.22(-1.13%) |
Mar 18, 2019 | 19.25 | 19.51 | 19.18 | 19.21 | 7,282,344 | -0.02(-0.09%) |
Mar 15, 2019 | 19.22 | 19.41 | 19.08 | 19.23 | 11,751,007 | +0.00(+0.00%) |
Mar 14, 2019 | 19.26 | 19.43 | 19.03 | 19.23 | 9,652,342 | +0.04(+0.22%) |
Mar 13, 2019 | 19.02 | 19.32 | 18.91 | 19.19 | 6,410,063 | +0.21(+1.10%) |
Mar 12, 2019 | 19.15 | 19.22 | 18.89 | 18.98 | 6,797,587 | -0.09(-0.48%) |
Mar 11, 2019 | 18.66 | 19.13 | 18.53 | 19.07 | 8,922,985 | +0.36(+1.91%) |
Mar 08, 2019 | 18.57 | 18.74 | 18.47 | 18.71 | 6,372,027 | +0.08(+0.45%) |
Mar 07, 2019 | 18.89 | 18.91 | 18.45 | 18.63 | 12,297,088 | -0.43(-2.27%) |
Mar 06, 2019 | 19.16 | 19.17 | 18.87 | 19.06 | 7,386,635 | +0.02(+0.09%) |
Mar 05, 2019 | 19.19 | 19.21 | 18.86 | 19.05 | 12,261,216 | -0.25(-1.29%) |
Mar 04, 2019 | 19.37 | 19.56 | 18.96 | 19.30 | 6,606,482 | -0.07(-0.39%) |