Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.55 | 23.67 | 23.48 | 23.50 | 54,531,196 | -0.36(-1.51%) |
May 30, 2019 | 23.99 | 24.13 | 23.74 | 23.86 | 44,988,660 | -0.08(-0.34%) |
May 29, 2019 | 23.79 | 23.98 | 23.69 | 23.94 | 43,945,456 | -0.05(-0.19%) |
May 28, 2019 | 24.19 | 24.26 | 23.97 | 23.98 | 38,938,412 | -0.28(-1.15%) |
May 24, 2019 | 24.16 | 24.27 | 24.09 | 24.26 | 33,855,060 | +0.19(+0.79%) |
May 23, 2019 | 24.18 | 24.19 | 23.87 | 24.07 | 57,380,132 | -0.34(-1.41%) |
May 22, 2019 | 24.43 | 24.49 | 24.35 | 24.42 | 28,636,078 | -0.14(-0.59%) |
May 21, 2019 | 24.41 | 24.56 | 24.41 | 24.56 | 40,772,848 | +0.25(+1.04%) |
May 20, 2019 | 24.19 | 24.42 | 24.19 | 24.31 | 49,104,820 | +0.03(+0.11%) |
May 17, 2019 | 24.20 | 24.52 | 24.16 | 24.28 | 69,423,128 | -0.16(-0.67%) |
May 16, 2019 | 24.28 | 24.58 | 24.26 | 24.44 | 49,669,592 | +0.24(+1.01%) |
May 15, 2019 | 24.05 | 24.32 | 23.96 | 24.20 | 54,312,560 | -0.09(-0.37%) |
May 14, 2019 | 24.15 | 24.50 | 24.13 | 24.29 | 58,006,328 | +0.19(+0.79%) |
May 13, 2019 | 24.33 | 24.38 | 24.02 | 24.10 | 60,843,276 | -0.72(-2.91%) |
May 10, 2019 | 24.53 | 24.86 | 24.31 | 24.82 | 70,244,984 | +0.16(+0.66%) |
May 09, 2019 | 24.42 | 24.71 | 24.30 | 24.66 | 62,511,896 | -0.05(-0.22%) |
May 08, 2019 | 24.67 | 24.92 | 24.60 | 24.71 | 48,990,512 | -0.05(-0.22%) |
May 07, 2019 | 24.95 | 25.19 | 24.60 | 24.77 | 66,521,960 | -0.42(-1.65%) |
May 06, 2019 | 24.91 | 25.27 | 24.87 | 25.18 | 47,067,384 | -0.17(-0.68%) |
May 03, 2019 | 25.24 | 25.40 | 25.19 | 25.36 | 38,301,760 | +0.23(+0.90%) |
May 02, 2019 | 25.09 | 25.25 | 24.95 | 25.13 | 56,422,788 | +0.03(+0.11%) |
May 01, 2019 | 25.34 | 25.42 | 25.09 | 25.10 | 75,243,008 | -0.21(-0.82%) |
Apr 30, 2019 | 25.31 | 25.35 | 25.10 | 25.31 | 42,952,728 | +0.04(+0.14%) |
Apr 29, 2019 | 25.11 | 25.41 | 25.05 | 25.27 | 68,240,456 | +0.25(+1.01%) |
Apr 26, 2019 | 24.80 | 25.04 | 24.76 | 25.02 | 45,972,452 | +0.23(+0.91%) |
Apr 25, 2019 | 24.63 | 24.90 | 24.57 | 24.80 | 49,298,396 | +0.05(+0.18%) |
Apr 24, 2019 | 24.70 | 24.86 | 24.64 | 24.75 | 43,732,192 | -0.03(-0.11%) |
Apr 23, 2019 | 24.62 | 24.81 | 24.52 | 24.78 | 60,056,164 | +0.15(+0.62%) |
Apr 22, 2019 | 24.62 | 24.70 | 24.54 | 24.62 | 43,528,560 | -0.07(-0.29%) |
Apr 18, 2019 | 24.72 | 24.80 | 24.66 | 24.70 | 58,114,084 | -0.07(-0.29%) |
Apr 17, 2019 | 24.80 | 24.81 | 24.57 | 24.77 | 65,128,196 | +0.06(+0.26%) |
Apr 16, 2019 | 24.42 | 24.73 | 24.40 | 24.71 | 62,085,328 | +0.34(+1.41%) |
Apr 15, 2019 | 24.53 | 24.53 | 24.31 | 24.36 | 44,314,644 | -0.15(-0.63%) |
Apr 12, 2019 | 24.43 | 24.69 | 24.30 | 24.52 | 93,684,920 | +0.44(+1.84%) |
Apr 11, 2019 | 24.02 | 24.16 | 23.95 | 24.07 | 68,862,064 | +0.14(+0.60%) |
Apr 10, 2019 | 23.86 | 23.97 | 23.74 | 23.93 | 53,394,840 | +0.07(+0.30%) |
Apr 09, 2019 | 23.95 | 23.95 | 23.75 | 23.86 | 73,012,712 | -0.20(-0.83%) |
Apr 08, 2019 | 23.97 | 24.06 | 23.91 | 24.06 | 38,742,596 | +0.03(+0.11%) |
Apr 05, 2019 | 24.04 | 24.12 | 23.96 | 24.03 | 41,058,140 | +0.04(+0.15%) |
Apr 04, 2019 | 23.85 | 24.09 | 23.85 | 23.99 | 60,198,556 | +0.14(+0.61%) |
Apr 03, 2019 | 23.94 | 24.05 | 23.75 | 23.85 | 57,588,488 | +0.07(+0.30%) |
Apr 02, 2019 | 23.73 | 23.90 | 23.69 | 23.78 | 45,390,740 | +0.00(+0.00%) |
Apr 01, 2019 | 23.41 | 23.81 | 23.41 | 23.78 | 69,172,592 | +0.55(+2.37%) |
Mar 29, 2019 | 23.36 | 23.38 | 23.13 | 23.22 | 55,610,660 | +0.06(+0.27%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.90 | 23.16 | 57,611,632 | +0.20(+0.87%) |
Mar 27, 2019 | 23.01 | 23.12 | 22.85 | 22.96 | 80,977,080 | -0.10(-0.43%) |
Mar 26, 2019 | 22.97 | 23.12 | 22.84 | 23.06 | 56,641,596 | +0.27(+1.19%) |
Mar 25, 2019 | 22.86 | 23.06 | 22.66 | 22.79 | 80,618,112 | -0.10(-0.43%) |
Mar 22, 2019 | 23.26 | 23.38 | 22.79 | 22.89 | 134,897,824 | -0.65(-2.76%) |
Mar 21, 2019 | 23.45 | 23.64 | 23.29 | 23.54 | 116,142,544 | -0.07(-0.31%) |
Mar 20, 2019 | 24.06 | 24.06 | 23.59 | 23.61 | 72,899,992 | -0.50(-2.06%) |
Mar 19, 2019 | 24.43 | 24.48 | 24.05 | 24.11 | 49,848,548 | -0.19(-0.78%) |
Mar 18, 2019 | 24.10 | 24.37 | 24.10 | 24.30 | 48,684,668 | +0.24(+1.01%) |
Mar 15, 2019 | 23.89 | 24.13 | 23.87 | 24.06 | 77,514,376 | +0.17(+0.70%) |
Mar 14, 2019 | 23.76 | 23.98 | 23.75 | 23.89 | 41,909,256 | +0.09(+0.38%) |
Mar 13, 2019 | 23.73 | 23.89 | 23.66 | 23.80 | 47,639,964 | +0.16(+0.68%) |
Mar 12, 2019 | 23.62 | 23.72 | 23.58 | 23.64 | 36,166,588 | +0.05(+0.23%) |
Mar 11, 2019 | 23.46 | 23.66 | 23.35 | 23.58 | 70,478,760 | +0.24(+1.04%) |
Mar 08, 2019 | 23.09 | 23.36 | 23.08 | 23.34 | 62,115,964 | -0.01(-0.04%) |
Mar 07, 2019 | 23.50 | 23.50 | 23.21 | 23.35 | 69,676,736 | -0.24(-1.03%) |
Mar 06, 2019 | 23.74 | 23.82 | 23.57 | 23.59 | 48,021,292 | -0.15(-0.64%) |
Mar 05, 2019 | 23.88 | 23.89 | 23.57 | 23.74 | 44,352,372 | -0.09(-0.38%) |
Mar 04, 2019 | 24.05 | 24.21 | 23.64 | 23.83 | 85,242,088 | -0.15(-0.64%) |