Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.79 | 24.33 | 23.63 | 24.24 | 3,510,400 | +0.25(+1.04%) |
May 30, 2019 | 24.40 | 24.60 | 23.86 | 23.99 | 4,120,470 | -0.47(-1.92%) |
May 29, 2019 | 24.41 | 24.78 | 24.27 | 24.46 | 3,527,473 | -0.08(-0.33%) |
May 28, 2019 | 24.55 | 25.22 | 24.39 | 24.54 | 4,124,455 | +0.13(+0.53%) |
May 24, 2019 | 24.75 | 24.89 | 24.31 | 24.41 | 2,593,200 | -0.20(-0.81%) |
May 23, 2019 | 24.64 | 24.96 | 24.41 | 24.61 | 2,835,751 | -0.29(-1.16%) |
May 22, 2019 | 25.17 | 25.37 | 24.70 | 24.90 | 2,247,234 | -0.38(-1.50%) |
May 21, 2019 | 24.71 | 25.31 | 24.67 | 25.28 | 2,315,240 | +0.71(+2.89%) |
May 20, 2019 | 24.35 | 24.62 | 24.28 | 24.57 | 2,367,801 | -0.09(-0.36%) |
May 17, 2019 | 24.95 | 25.17 | 24.62 | 24.66 | 7,243,900 | -0.37(-1.48%) |
May 16, 2019 | 24.74 | 25.24 | 24.57 | 25.03 | 3,292,159 | +0.28(+1.13%) |
May 15, 2019 | 24.10 | 24.81 | 23.94 | 24.75 | 3,930,450 | +0.47(+1.94%) |
May 14, 2019 | 24.10 | 24.55 | 24.01 | 24.28 | 2,754,943 | +0.22(+0.91%) |
May 13, 2019 | 25.16 | 25.22 | 24.05 | 24.06 | 4,613,816 | -1.51(-5.91%) |
May 10, 2019 | 25.50 | 25.77 | 24.98 | 25.57 | 2,378,500 | -0.05(-0.20%) |
May 09, 2019 | 25.09 | 25.67 | 24.89 | 25.62 | 2,974,340 | +0.31(+1.22%) |
May 08, 2019 | 25.13 | 25.46 | 25.06 | 25.31 | 2,482,832 | +0.00(+0.00%) |
May 07, 2019 | 25.77 | 25.77 | 25.12 | 25.31 | 2,821,748 | -0.74(-2.84%) |
May 06, 2019 | 25.60 | 26.16 | 25.45 | 26.05 | 1,713,611 | +0.03(+0.12%) |
May 03, 2019 | 25.60 | 26.23 | 25.50 | 26.02 | 2,293,300 | +0.44(+1.72%) |
May 02, 2019 | 25.72 | 25.88 | 25.25 | 25.58 | 2,272,831 | -0.23(-0.89%) |
May 01, 2019 | 26.18 | 26.52 | 25.80 | 25.81 | 1,585,590 | -0.34(-1.30%) |
Apr 30, 2019 | 26.08 | 26.35 | 25.56 | 26.15 | 1,680,906 | -0.01(-0.04%) |
Apr 29, 2019 | 26.00 | 26.48 | 25.99 | 26.16 | 886,129 | +0.12(+0.46%) |
Apr 26, 2019 | 26.09 | 26.09 | 25.80 | 26.04 | 1,867,200 | +0.25(+0.97%) |
Apr 25, 2019 | 26.26 | 26.26 | 25.69 | 25.79 | 2,695,191 | -0.61(-2.31%) |
Apr 24, 2019 | 26.41 | 26.71 | 25.95 | 26.40 | 2,224,246 | -0.09(-0.34%) |
Apr 23, 2019 | 26.41 | 26.85 | 26.32 | 26.49 | 1,616,807 | -0.01(-0.04%) |
Apr 22, 2019 | 26.61 | 26.89 | 26.45 | 26.50 | 1,371,226 | -0.16(-0.60%) |
Apr 18, 2019 | 26.91 | 26.99 | 26.15 | 26.66 | 2,937,200 | -0.08(-0.30%) |
Apr 17, 2019 | 26.88 | 27.04 | 26.56 | 26.74 | 1,162,414 | -0.07(-0.26%) |
Apr 16, 2019 | 27.50 | 27.64 | 26.72 | 26.81 | 1,837,746 | -0.58(-2.12%) |
Apr 15, 2019 | 27.09 | 27.50 | 27.00 | 27.39 | 1,412,816 | +0.34(+1.26%) |
Apr 12, 2019 | 26.62 | 27.12 | 26.32 | 27.05 | 2,283,700 | +0.61(+2.31%) |
Apr 11, 2019 | 26.50 | 26.77 | 26.29 | 26.44 | 1,004,554 | -0.09(-0.34%) |
Apr 10, 2019 | 26.59 | 26.66 | 26.28 | 26.53 | 2,822,013 | -0.26(-0.97%) |
Apr 09, 2019 | 26.66 | 26.95 | 26.53 | 26.79 | 3,120,417 | +0.00(+0.00%) |
Apr 08, 2019 | 26.77 | 27.04 | 26.58 | 26.79 | 5,333,290 | -0.07(-0.26%) |
Apr 05, 2019 | 26.00 | 26.90 | 25.86 | 26.86 | 5,540,300 | +0.98(+3.79%) |
Apr 04, 2019 | 25.72 | 25.96 | 25.60 | 25.88 | 2,872,067 | +0.23(+0.90%) |
Apr 03, 2019 | 24.63 | 25.72 | 24.63 | 25.65 | 3,767,141 | +1.03(+4.18%) |
Apr 02, 2019 | 24.16 | 24.74 | 24.16 | 24.62 | 3,388,916 | +0.47(+1.95%) |
Apr 01, 2019 | 24.46 | 24.71 | 24.08 | 24.15 | 3,138,508 | -0.06(-0.25%) |
Mar 29, 2019 | 24.57 | 24.80 | 23.90 | 24.21 | 2,921,900 | -0.32(-1.30%) |
Mar 28, 2019 | 24.74 | 24.83 | 24.39 | 24.53 | 2,346,004 | -0.28(-1.13%) |
Mar 27, 2019 | 24.84 | 25.08 | 24.47 | 24.81 | 4,689,412 | +0.06(+0.24%) |
Mar 26, 2019 | 25.22 | 25.51 | 24.58 | 24.75 | 1,870,527 | -0.35(-1.39%) |
Mar 25, 2019 | 25.35 | 25.49 | 24.58 | 25.10 | 2,174,884 | -0.26(-1.03%) |
Mar 22, 2019 | 25.68 | 25.76 | 25.30 | 25.36 | 2,364,700 | -0.41(-1.59%) |
Mar 21, 2019 | 25.40 | 25.79 | 25.11 | 25.77 | 2,588,975 | +0.29(+1.14%) |
Mar 20, 2019 | 25.49 | 25.57 | 25.15 | 25.48 | 2,260,278 | +0.00(+0.00%) |
Mar 19, 2019 | 25.41 | 25.65 | 25.24 | 25.48 | 2,106,447 | +0.04(+0.16%) |
Mar 18, 2019 | 25.13 | 25.57 | 25.13 | 25.44 | 2,542,702 | +0.07(+0.28%) |
Mar 15, 2019 | 25.17 | 25.71 | 25.13 | 25.37 | 5,776,800 | +0.31(+1.24%) |
Mar 14, 2019 | 24.94 | 25.25 | 24.94 | 25.06 | 2,148,316 | +0.11(+0.44%) |
Mar 13, 2019 | 24.67 | 25.09 | 24.66 | 24.95 | 1,741,324 | +0.35(+1.42%) |
Mar 12, 2019 | 24.45 | 24.86 | 24.08 | 24.60 | 3,024,981 | +0.30(+1.23%) |
Mar 11, 2019 | 24.71 | 24.71 | 24.20 | 24.30 | 3,164,634 | -0.31(-1.26%) |
Mar 08, 2019 | 25.07 | 25.07 | 24.57 | 24.61 | 2,907,200 | -0.61(-2.42%) |
Mar 07, 2019 | 25.26 | 25.50 | 24.95 | 25.22 | 2,072,810 | -0.08(-0.32%) |
Mar 06, 2019 | 25.23 | 25.51 | 25.15 | 25.30 | 1,362,585 | -0.01(-0.04%) |
Mar 05, 2019 | 25.50 | 25.54 | 25.19 | 25.31 | 1,803,830 | -0.18(-0.71%) |
Mar 04, 2019 | 25.36 | 25.55 | 25.23 | 25.49 | 1,971,448 | +0.11(+0.43%) |