Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.90 | 24.27 | 23.75 | 24.03 | 1,725,691 | -0.10(-0.43%) |
May 30, 2019 | 23.98 | 24.32 | 23.98 | 24.13 | 2,612,801 | +0.21(+0.87%) |
May 29, 2019 | 23.52 | 23.94 | 23.47 | 23.92 | 2,559,033 | +0.34(+1.45%) |
May 28, 2019 | 23.47 | 23.69 | 23.34 | 23.58 | 8,461,182 | +0.27(+1.15%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.32 | 1,131,684 | +0.09(+0.38%) |
May 23, 2019 | 23.18 | 23.39 | 23.00 | 23.23 | 1,526,747 | -0.17(-0.73%) |
May 22, 2019 | 23.56 | 23.61 | 23.39 | 23.40 | 3,098,525 | -0.02(-0.09%) |
May 21, 2019 | 22.91 | 23.44 | 22.77 | 23.42 | 3,849,379 | +0.62(+2.73%) |
May 20, 2019 | 22.54 | 22.88 | 22.46 | 22.80 | 3,879,502 | +0.30(+1.35%) |
May 17, 2019 | 22.62 | 22.86 | 22.41 | 22.49 | 6,304,851 | -0.35(-1.53%) |
May 16, 2019 | 23.09 | 23.23 | 22.79 | 22.84 | 1,815,258 | -0.36(-1.57%) |
May 15, 2019 | 22.96 | 23.37 | 22.94 | 23.20 | 1,023,546 | -0.22(-0.92%) |
May 14, 2019 | 23.43 | 23.55 | 23.29 | 23.42 | 1,304,240 | +0.13(+0.57%) |
May 13, 2019 | 23.46 | 23.55 | 23.23 | 23.29 | 6,051,498 | -0.76(-3.15%) |
May 10, 2019 | 23.95 | 24.12 | 23.54 | 24.04 | 1,193,672 | +0.12(+0.50%) |
May 09, 2019 | 23.90 | 24.10 | 23.65 | 23.92 | 1,060,063 | -0.36(-1.47%) |
May 08, 2019 | 24.32 | 24.47 | 24.23 | 24.28 | 1,181,226 | +0.30(+1.27%) |
May 07, 2019 | 23.95 | 24.01 | 23.63 | 23.98 | 1,561,382 | -0.32(-1.31%) |
May 06, 2019 | 24.18 | 24.38 | 24.12 | 24.30 | 1,854,053 | -0.41(-1.65%) |
May 03, 2019 | 24.63 | 24.77 | 24.61 | 24.70 | 1,495,931 | +0.27(+1.09%) |
May 02, 2019 | 24.50 | 24.55 | 24.36 | 24.44 | 1,508,722 | -0.02(-0.09%) |
May 01, 2019 | 24.93 | 25.04 | 24.44 | 24.46 | 2,931,108 | -0.43(-1.73%) |
Apr 30, 2019 | 24.91 | 24.95 | 24.58 | 24.89 | 1,046,877 | +0.02(+0.09%) |
Apr 29, 2019 | 25.09 | 25.13 | 24.81 | 24.87 | 820,311 | -0.11(-0.45%) |
Apr 26, 2019 | 24.90 | 25.07 | 24.80 | 24.98 | 2,065,951 | +0.11(+0.45%) |
Apr 25, 2019 | 24.54 | 24.93 | 24.36 | 24.87 | 4,141,517 | +0.29(+1.18%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.41 | 24.58 | 2,092,696 | -0.53(-2.10%) |
Apr 23, 2019 | 24.99 | 25.15 | 24.88 | 25.10 | 881,272 | +0.18(+0.71%) |
Apr 22, 2019 | 24.97 | 25.07 | 24.82 | 24.93 | 892,184 | -0.07(-0.30%) |
Apr 18, 2019 | 24.86 | 25.19 | 24.71 | 25.00 | 1,247,036 | +0.22(+0.87%) |
Apr 17, 2019 | 25.10 | 25.17 | 24.51 | 24.79 | 3,451,854 | -0.19(-0.74%) |
Apr 16, 2019 | 24.71 | 25.07 | 24.71 | 24.97 | 3,132,673 | +0.16(+0.66%) |
Apr 15, 2019 | 25.01 | 25.01 | 24.72 | 24.81 | 2,402,728 | +0.04(+0.15%) |
Apr 12, 2019 | 25.15 | 25.29 | 24.70 | 24.77 | 2,239,922 | -0.53(-2.11%) |
Apr 11, 2019 | 25.59 | 25.65 | 25.11 | 25.30 | 4,871,337 | -0.47(-1.81%) |
Apr 10, 2019 | 25.77 | 25.89 | 25.64 | 25.77 | 2,608,167 | +0.12(+0.46%) |
Apr 09, 2019 | 25.78 | 25.78 | 25.49 | 25.65 | 2,644,934 | -0.24(-0.95%) |
Apr 08, 2019 | 25.59 | 25.94 | 25.55 | 25.90 | 981,121 | +0.30(+1.19%) |
Apr 05, 2019 | 25.26 | 25.63 | 25.25 | 25.59 | 2,798,757 | +0.30(+1.17%) |
Apr 04, 2019 | 24.73 | 25.33 | 24.67 | 25.30 | 2,171,969 | +0.54(+2.19%) |
Apr 03, 2019 | 25.15 | 25.28 | 24.71 | 24.76 | 2,846,043 | -0.19(-0.74%) |
Apr 02, 2019 | 25.19 | 25.22 | 24.76 | 24.94 | 1,418,574 | -0.13(-0.53%) |
Apr 01, 2019 | 25.07 | 25.28 | 25.02 | 25.07 | 2,797,001 | +0.42(+1.69%) |
Mar 29, 2019 | 24.63 | 24.88 | 24.56 | 24.66 | 2,540,563 | +0.25(+1.03%) |
Mar 28, 2019 | 23.94 | 24.56 | 23.88 | 24.41 | 4,329,120 | +0.47(+1.95%) |
Mar 27, 2019 | 24.34 | 24.49 | 23.94 | 23.94 | 4,006,056 | -0.98(-3.93%) |
Mar 26, 2019 | 24.84 | 24.97 | 24.64 | 24.92 | 3,501,814 | +0.34(+1.39%) |
Mar 25, 2019 | 24.42 | 24.70 | 24.38 | 24.58 | 1,279,647 | +0.25(+1.04%) |
Mar 22, 2019 | 25.00 | 25.07 | 24.29 | 24.33 | 3,683,029 | -1.36(-5.29%) |
Mar 21, 2019 | 25.98 | 26.02 | 25.29 | 25.68 | 3,799,821 | -0.45(-1.70%) |
Mar 20, 2019 | 26.06 | 26.36 | 25.84 | 26.13 | 3,726,531 | +0.03(+0.11%) |
Mar 19, 2019 | 26.20 | 26.37 | 26.02 | 26.10 | 3,407,657 | -0.05(-0.20%) |
Mar 18, 2019 | 25.72 | 26.15 | 25.72 | 26.15 | 2,061,379 | +0.45(+1.76%) |
Mar 15, 2019 | 25.42 | 25.79 | 25.42 | 25.70 | 1,373,438 | +0.33(+1.32%) |
Mar 14, 2019 | 25.49 | 25.59 | 25.19 | 25.36 | 1,675,014 | -0.27(-1.07%) |
Mar 13, 2019 | 25.31 | 25.72 | 25.26 | 25.64 | 774,840 | +0.28(+1.11%) |
Mar 12, 2019 | 25.35 | 25.55 | 25.26 | 25.36 | 696,211 | +0.08(+0.32%) |
Mar 11, 2019 | 24.80 | 25.30 | 24.80 | 25.28 | 1,353,286 | +0.77(+3.15%) |
Mar 08, 2019 | 24.23 | 24.54 | 24.17 | 24.50 | 1,292,449 | +0.18(+0.73%) |
Mar 07, 2019 | 24.56 | 24.57 | 24.18 | 24.33 | 1,651,010 | -0.21(-0.85%) |
Mar 06, 2019 | 24.99 | 25.10 | 24.47 | 24.53 | 1,362,735 | -0.53(-2.13%) |
Mar 05, 2019 | 24.93 | 25.18 | 24.84 | 25.07 | 4,244,077 | +0.16(+0.63%) |
Mar 04, 2019 | 24.97 | 25.02 | 24.66 | 24.91 | 1,670,783 | -0.07(-0.27%) |