Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.67 | 23.88 | 23.41 | 23.49 | 4,647,000 | -0.54(-2.25%) |
May 30, 2019 | 24.24 | 24.51 | 23.94 | 24.03 | 2,559,164 | -0.11(-0.46%) |
May 29, 2019 | 24.09 | 24.33 | 24.00 | 24.14 | 3,713,737 | -0.03(-0.12%) |
May 28, 2019 | 24.48 | 24.70 | 24.08 | 24.17 | 12,038,809 | -0.23(-0.94%) |
May 24, 2019 | 24.70 | 24.89 | 24.38 | 24.40 | 2,399,300 | -0.09(-0.37%) |
May 23, 2019 | 24.50 | 24.63 | 24.19 | 24.49 | 2,444,798 | -0.29(-1.17%) |
May 22, 2019 | 25.00 | 25.14 | 24.73 | 24.78 | 2,668,376 | -0.23(-0.92%) |
May 21, 2019 | 24.44 | 25.07 | 24.43 | 25.01 | 3,148,929 | +0.75(+3.09%) |
May 20, 2019 | 24.53 | 24.59 | 23.79 | 24.26 | 4,443,090 | -0.34(-1.38%) |
May 17, 2019 | 24.19 | 24.69 | 24.16 | 24.60 | 3,096,800 | +0.29(+1.19%) |
May 16, 2019 | 24.10 | 24.64 | 23.93 | 24.31 | 3,788,919 | +0.29(+1.21%) |
May 15, 2019 | 23.38 | 24.11 | 23.22 | 24.02 | 3,608,878 | +0.44(+1.87%) |
May 14, 2019 | 23.59 | 23.92 | 23.40 | 23.58 | 4,947,489 | +0.18(+0.77%) |
May 13, 2019 | 24.03 | 24.18 | 23.40 | 23.40 | 5,610,395 | -1.13(-4.61%) |
May 10, 2019 | 24.33 | 24.73 | 24.11 | 24.53 | 3,159,700 | -0.02(-0.08%) |
May 09, 2019 | 24.13 | 24.57 | 23.68 | 24.55 | 3,600,621 | +0.16(+0.66%) |
May 08, 2019 | 23.99 | 24.89 | 23.89 | 24.39 | 4,489,303 | +0.44(+1.84%) |
May 07, 2019 | 24.23 | 24.42 | 23.67 | 23.95 | 4,034,635 | -0.52(-2.13%) |
May 06, 2019 | 23.73 | 24.58 | 23.73 | 24.47 | 4,395,064 | -0.03(-0.12%) |
May 03, 2019 | 23.20 | 24.66 | 23.20 | 24.50 | 8,014,300 | +1.55(+6.75%) |
May 02, 2019 | 23.21 | 23.31 | 22.79 | 22.95 | 4,105,073 | -0.24(-1.03%) |
May 01, 2019 | 23.65 | 23.70 | 23.16 | 23.19 | 2,624,719 | -0.37(-1.57%) |
Apr 30, 2019 | 23.63 | 24.05 | 23.20 | 23.56 | 4,735,649 | -0.10(-0.42%) |
Apr 29, 2019 | 23.33 | 23.77 | 23.13 | 23.66 | 3,779,970 | +0.34(+1.46%) |
Apr 26, 2019 | 23.40 | 23.50 | 23.17 | 23.32 | 3,084,100 | +0.03(+0.13%) |
Apr 25, 2019 | 23.48 | 23.68 | 23.28 | 23.29 | 3,122,391 | +0.04(+0.17%) |
Apr 24, 2019 | 23.21 | 23.45 | 23.17 | 23.25 | 2,519,018 | +0.05(+0.22%) |
Apr 23, 2019 | 23.21 | 23.41 | 22.89 | 23.20 | 3,193,003 | -0.01(-0.04%) |
Apr 22, 2019 | 23.05 | 23.28 | 23.03 | 23.21 | 1,859,897 | +0.05(+0.22%) |
Apr 18, 2019 | 23.25 | 23.37 | 23.01 | 23.16 | 2,632,000 | -0.10(-0.43%) |
Apr 17, 2019 | 23.53 | 23.54 | 23.15 | 23.26 | 1,770,258 | -0.27(-1.15%) |
Apr 16, 2019 | 23.42 | 23.73 | 23.30 | 23.53 | 4,521,693 | +0.20(+0.86%) |
Apr 15, 2019 | 23.31 | 23.79 | 23.25 | 23.33 | 4,819,897 | +0.09(+0.39%) |
Apr 12, 2019 | 23.00 | 23.32 | 22.71 | 23.24 | 4,523,900 | +0.31(+1.35%) |
Apr 11, 2019 | 22.91 | 23.01 | 22.80 | 22.93 | 2,100,620 | +0.08(+0.35%) |
Apr 10, 2019 | 22.45 | 22.86 | 22.38 | 22.85 | 2,587,566 | +0.42(+1.87%) |
Apr 09, 2019 | 22.54 | 22.61 | 22.39 | 22.43 | 2,532,758 | -0.18(-0.80%) |
Apr 08, 2019 | 22.63 | 22.80 | 22.55 | 22.61 | 2,471,231 | -0.14(-0.62%) |
Apr 05, 2019 | 22.79 | 22.85 | 22.49 | 22.75 | 6,886,500 | +0.09(+0.40%) |
Apr 04, 2019 | 23.18 | 23.36 | 22.64 | 22.66 | 6,123,055 | -0.47(-2.03%) |
Apr 03, 2019 | 22.72 | 23.13 | 22.62 | 23.13 | 8,397,884 | +0.58(+2.57%) |
Apr 02, 2019 | 22.02 | 22.79 | 21.95 | 22.55 | 6,612,508 | +0.52(+2.36%) |
Apr 01, 2019 | 21.65 | 22.14 | 21.57 | 22.03 | 5,054,715 | +0.55(+2.56%) |
Mar 29, 2019 | 21.41 | 21.50 | 21.15 | 21.48 | 4,876,400 | +0.22(+1.03%) |
Mar 28, 2019 | 21.41 | 21.48 | 21.00 | 21.26 | 3,025,844 | -0.11(-0.51%) |
Mar 27, 2019 | 21.24 | 21.52 | 21.13 | 21.37 | 4,871,606 | +0.17(+0.80%) |
Mar 26, 2019 | 21.09 | 21.29 | 21.03 | 21.20 | 2,628,360 | +0.23(+1.10%) |
Mar 25, 2019 | 21.38 | 21.48 | 20.84 | 20.97 | 5,022,437 | -0.40(-1.87%) |
Mar 22, 2019 | 22.23 | 22.23 | 21.36 | 21.37 | 3,776,500 | -0.87(-3.91%) |
Mar 21, 2019 | 21.67 | 22.25 | 21.38 | 22.24 | 3,304,790 | +0.51(+2.35%) |
Mar 20, 2019 | 21.44 | 21.77 | 21.09 | 21.73 | 4,794,964 | +0.25(+1.16%) |
Mar 19, 2019 | 21.66 | 21.91 | 21.47 | 21.48 | 3,382,851 | -0.16(-0.74%) |
Mar 18, 2019 | 21.69 | 21.74 | 21.51 | 21.64 | 2,183,482 | -0.06(-0.28%) |
Mar 15, 2019 | 21.59 | 21.77 | 21.40 | 21.70 | 5,445,400 | +0.08(+0.37%) |
Mar 14, 2019 | 21.25 | 21.66 | 21.14 | 21.62 | 5,519,305 | +0.42(+1.98%) |
Mar 13, 2019 | 20.98 | 21.30 | 20.91 | 21.20 | 6,901,045 | +0.31(+1.48%) |
Mar 12, 2019 | 21.30 | 21.42 | 20.89 | 20.89 | 10,599,142 | -0.91(-4.17%) |
Mar 11, 2019 | 21.53 | 21.88 | 21.46 | 21.80 | 4,048,801 | +0.30(+1.40%) |
Mar 08, 2019 | 21.45 | 21.61 | 21.22 | 21.50 | 2,755,400 | -0.13(-0.60%) |
Mar 07, 2019 | 21.15 | 21.89 | 21.14 | 21.63 | 4,842,813 | +0.43(+2.03%) |
Mar 06, 2019 | 21.57 | 21.63 | 21.15 | 21.20 | 2,788,905 | -0.40(-1.85%) |
Mar 05, 2019 | 21.85 | 21.87 | 21.45 | 21.60 | 2,945,116 | -0.31(-1.41%) |
Mar 04, 2019 | 21.66 | 21.99 | 21.45 | 21.91 | 5,593,416 | +0.40(+1.86%) |