Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.41 | 23.77 | 23.37 | 23.56 | 2,155,659 | -0.10(-0.42%) |
May 30, 2019 | 23.20 | 23.69 | 23.18 | 23.66 | 1,536,595 | +0.51(+2.19%) |
May 29, 2019 | 22.82 | 23.19 | 22.72 | 23.15 | 1,710,599 | +0.21(+0.93%) |
May 28, 2019 | 23.29 | 23.38 | 22.87 | 22.94 | 2,759,081 | -0.28(-1.22%) |
May 24, 2019 | 23.27 | 23.37 | 23.09 | 23.22 | 885,804 | +0.11(+0.46%) |
May 23, 2019 | 23.37 | 23.37 | 22.89 | 23.11 | 1,665,212 | -0.40(-1.71%) |
May 22, 2019 | 23.52 | 23.77 | 23.44 | 23.51 | 1,293,504 | -0.03(-0.11%) |
May 21, 2019 | 23.36 | 23.58 | 23.32 | 23.54 | 1,207,274 | +0.33(+1.40%) |
May 20, 2019 | 23.04 | 23.24 | 23.04 | 23.21 | 1,396,856 | +0.09(+0.38%) |
May 17, 2019 | 22.94 | 23.38 | 22.92 | 23.12 | 2,328,067 | -0.01(-0.05%) |
May 16, 2019 | 22.84 | 23.15 | 22.81 | 23.14 | 1,689,487 | +0.36(+1.60%) |
May 15, 2019 | 22.44 | 22.83 | 22.39 | 22.77 | 1,150,585 | +0.12(+0.53%) |
May 14, 2019 | 22.48 | 22.80 | 22.48 | 22.65 | 1,657,169 | +0.27(+1.20%) |
May 13, 2019 | 22.50 | 22.58 | 22.23 | 22.38 | 1,681,322 | -0.46(-2.03%) |
May 10, 2019 | 22.79 | 22.91 | 22.43 | 22.85 | 2,075,436 | -0.03(-0.11%) |
May 09, 2019 | 22.80 | 22.97 | 22.37 | 22.87 | 2,087,226 | -0.09(-0.40%) |
May 08, 2019 | 22.93 | 23.12 | 22.88 | 22.96 | 2,290,409 | -0.01(-0.05%) |
May 07, 2019 | 23.29 | 23.38 | 22.84 | 22.98 | 2,683,016 | -0.51(-2.18%) |
May 06, 2019 | 23.37 | 23.56 | 23.28 | 23.49 | 1,430,603 | -0.18(-0.77%) |
May 03, 2019 | 23.53 | 23.90 | 23.31 | 23.67 | 2,561,066 | +0.21(+0.91%) |
May 02, 2019 | 23.23 | 23.60 | 23.06 | 23.46 | 5,561,059 | +0.24(+1.02%) |
May 01, 2019 | 24.18 | 24.18 | 23.15 | 23.22 | 3,229,386 | -0.96(-3.96%) |
Apr 30, 2019 | 24.36 | 24.38 | 24.06 | 24.18 | 2,371,232 | -0.14(-0.59%) |
Apr 29, 2019 | 24.45 | 24.50 | 24.19 | 24.32 | 1,854,075 | -0.12(-0.51%) |
Apr 26, 2019 | 24.60 | 24.60 | 24.29 | 24.45 | 2,157,041 | -0.01(-0.03%) |
Apr 25, 2019 | 24.61 | 24.74 | 24.24 | 24.45 | 4,859,247 | -0.15(-0.61%) |
Apr 24, 2019 | 26.16 | 26.20 | 24.46 | 24.60 | 8,102,734 | -2.75(-10.06%) |
Apr 23, 2019 | 27.22 | 27.45 | 27.16 | 27.35 | 2,157,890 | +0.19(+0.69%) |
Apr 22, 2019 | 27.07 | 27.22 | 26.90 | 27.17 | 873,865 | +0.09(+0.35%) |
Apr 18, 2019 | 26.82 | 27.13 | 26.82 | 27.07 | 1,112,109 | +0.22(+0.81%) |
Apr 17, 2019 | 27.02 | 27.08 | 26.77 | 26.85 | 887,806 | -0.12(-0.46%) |
Apr 16, 2019 | 27.02 | 27.06 | 26.89 | 26.98 | 863,461 | +0.06(+0.21%) |
Apr 15, 2019 | 26.92 | 27.10 | 26.88 | 26.92 | 1,167,153 | +0.08(+0.30%) |
Apr 12, 2019 | 26.57 | 26.87 | 26.53 | 26.84 | 1,802,919 | +0.33(+1.23%) |
Apr 11, 2019 | 26.27 | 26.63 | 26.20 | 26.52 | 1,497,638 | +0.36(+1.36%) |
Apr 10, 2019 | 26.07 | 26.22 | 26.04 | 26.16 | 638,604 | +0.11(+0.41%) |
Apr 09, 2019 | 26.06 | 26.16 | 26.00 | 26.05 | 522,774 | -0.09(-0.34%) |
Apr 08, 2019 | 26.06 | 26.15 | 25.88 | 26.14 | 953,180 | +0.04(+0.17%) |
Apr 05, 2019 | 26.12 | 26.20 | 25.98 | 26.10 | 1,136,741 | +0.02(+0.10%) |
Apr 04, 2019 | 26.37 | 26.38 | 25.91 | 26.07 | 968,680 | -0.29(-1.09%) |
Apr 03, 2019 | 26.28 | 26.50 | 26.23 | 26.36 | 785,427 | +0.18(+0.69%) |
Apr 02, 2019 | 26.26 | 26.27 | 26.05 | 26.18 | 1,206,334 | -0.06(-0.21%) |
Apr 01, 2019 | 26.16 | 26.27 | 26.02 | 26.23 | 1,073,458 | +0.21(+0.82%) |
Mar 29, 2019 | 26.10 | 26.17 | 25.95 | 26.02 | 1,990,856 | -0.04(-0.17%) |
Mar 28, 2019 | 25.83 | 26.10 | 25.70 | 26.06 | 923,406 | +0.30(+1.16%) |
Mar 27, 2019 | 25.63 | 25.84 | 25.57 | 25.76 | 1,359,169 | +0.14(+0.54%) |
Mar 26, 2019 | 25.43 | 25.68 | 25.36 | 25.63 | 1,087,341 | +0.26(+1.04%) |
Mar 25, 2019 | 25.23 | 25.53 | 25.15 | 25.36 | 1,500,173 | +0.12(+0.47%) |
Mar 22, 2019 | 25.60 | 25.64 | 25.24 | 25.25 | 1,063,805 | -0.44(-1.73%) |
Mar 21, 2019 | 25.31 | 25.73 | 25.26 | 25.69 | 793,330 | +0.34(+1.33%) |
Mar 20, 2019 | 25.46 | 25.49 | 25.18 | 25.35 | 1,589,940 | -0.18(-0.69%) |
Mar 19, 2019 | 25.66 | 25.70 | 25.44 | 25.53 | 1,296,889 | -0.10(-0.39%) |
Mar 18, 2019 | 25.31 | 25.65 | 25.31 | 25.63 | 1,228,897 | +0.33(+1.31%) |
Mar 15, 2019 | 25.41 | 25.61 | 25.23 | 25.30 | 3,285,945 | -0.35(-1.37%) |
Mar 14, 2019 | 25.65 | 25.76 | 25.47 | 25.65 | 1,755,544 | -0.02(-0.07%) |
Mar 13, 2019 | 25.56 | 25.70 | 25.46 | 25.66 | 1,474,895 | +0.23(+0.91%) |
Mar 12, 2019 | 25.51 | 25.56 | 25.36 | 25.43 | 1,600,686 | -0.01(-0.05%) |
Mar 11, 2019 | 25.10 | 25.48 | 25.09 | 25.45 | 3,174,963 | +0.37(+1.47%) |
Mar 08, 2019 | 24.86 | 25.08 | 24.80 | 25.08 | 1,286,291 | +0.09(+0.35%) |
Mar 07, 2019 | 25.07 | 25.13 | 24.92 | 24.99 | 1,905,077 | -0.15(-0.60%) |
Mar 06, 2019 | 25.13 | 25.29 | 25.03 | 25.14 | 1,380,906 | -0.03(-0.12%) |
Mar 05, 2019 | 25.16 | 25.37 | 25.16 | 25.17 | 1,461,417 | -0.03(-0.10%) |
Mar 04, 2019 | 25.03 | 25.25 | 24.84 | 25.20 | 2,469,647 | +0.33(+1.31%) |