Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.37 | 24.96 | 24.27 | 24.82 | 5,011,207 | +0.17(+0.71%) |
May 30, 2019 | 25.12 | 25.20 | 24.62 | 24.65 | 6,659,057 | -0.44(-1.77%) |
May 29, 2019 | 25.14 | 25.62 | 24.88 | 25.09 | 5,186,268 | -0.46(-1.80%) |
May 28, 2019 | 25.90 | 26.15 | 25.55 | 25.55 | 10,311,523 | -0.27(-1.04%) |
May 24, 2019 | 26.51 | 26.53 | 25.58 | 25.82 | 6,676,354 | -0.45(-1.72%) |
May 23, 2019 | 26.51 | 26.67 | 26.07 | 26.27 | 4,722,232 | -0.55(-2.04%) |
May 22, 2019 | 27.03 | 27.04 | 26.56 | 26.82 | 4,613,636 | -0.45(-1.66%) |
May 21, 2019 | 26.91 | 27.32 | 26.78 | 27.27 | 4,877,856 | +0.57(+2.15%) |
May 20, 2019 | 26.48 | 26.77 | 26.36 | 26.70 | 4,811,600 | -0.05(-0.19%) |
May 17, 2019 | 27.01 | 27.18 | 26.65 | 26.75 | 5,355,375 | -0.49(-1.79%) |
May 16, 2019 | 27.17 | 27.62 | 27.12 | 27.24 | 4,775,773 | +0.23(+0.84%) |
May 15, 2019 | 26.54 | 27.28 | 26.29 | 27.01 | 7,141,295 | +0.26(+0.97%) |
May 14, 2019 | 26.49 | 26.90 | 25.92 | 26.75 | 6,247,477 | +0.49(+1.85%) |
May 13, 2019 | 27.28 | 27.31 | 26.06 | 26.26 | 7,787,939 | -1.76(-6.29%) |
May 10, 2019 | 28.72 | 28.95 | 27.24 | 28.03 | 9,615,649 | -0.96(-3.33%) |
May 09, 2019 | 31.34 | 31.34 | 28.62 | 28.99 | 23,499,006 | +2.27(+8.49%) |
May 08, 2019 | 26.58 | 27.19 | 26.51 | 26.72 | 7,083,866 | +0.03(+0.10%) |
May 07, 2019 | 27.13 | 27.33 | 26.51 | 26.70 | 7,147,827 | -0.70(-2.54%) |
May 06, 2019 | 26.47 | 27.51 | 26.38 | 27.39 | 6,404,822 | +0.28(+1.03%) |
May 03, 2019 | 27.47 | 27.71 | 27.03 | 27.11 | 7,413,824 | -0.17(-0.61%) |
May 02, 2019 | 27.06 | 27.45 | 26.79 | 27.28 | 6,549,867 | +0.32(+1.19%) |
May 01, 2019 | 28.12 | 28.27 | 26.91 | 26.96 | 6,003,051 | -1.09(-3.87%) |
Apr 30, 2019 | 27.84 | 28.06 | 27.51 | 28.04 | 5,024,632 | -0.05(-0.19%) |
Apr 29, 2019 | 27.43 | 28.11 | 27.43 | 28.10 | 5,572,821 | +0.59(+2.15%) |
Apr 26, 2019 | 26.97 | 27.58 | 26.83 | 27.51 | 4,621,702 | +0.74(+2.76%) |
Apr 25, 2019 | 27.38 | 27.38 | 26.70 | 26.77 | 5,455,398 | -0.63(-2.32%) |
Apr 24, 2019 | 26.80 | 27.73 | 26.79 | 27.40 | 7,887,816 | +0.60(+2.24%) |
Apr 23, 2019 | 26.59 | 26.91 | 26.11 | 26.80 | 10,931,571 | +0.12(+0.46%) |
Apr 22, 2019 | 28.17 | 28.29 | 26.57 | 26.68 | 6,672,768 | -1.61(-5.68%) |
Apr 18, 2019 | 28.06 | 28.41 | 27.88 | 28.29 | 3,552,031 | +0.22(+0.77%) |
Apr 17, 2019 | 28.29 | 28.85 | 28.00 | 28.07 | 5,275,491 | +0.03(+0.12%) |
Apr 16, 2019 | 27.99 | 28.12 | 27.74 | 28.04 | 4,715,685 | -0.03(-0.12%) |
Apr 15, 2019 | 28.38 | 28.47 | 27.92 | 28.07 | 3,898,608 | -0.23(-0.83%) |
Apr 12, 2019 | 28.78 | 28.97 | 28.14 | 28.30 | 4,816,282 | -0.29(-1.00%) |
Apr 11, 2019 | 29.20 | 29.38 | 28.52 | 28.59 | 4,641,008 | -0.44(-1.53%) |
Apr 10, 2019 | 29.17 | 29.34 | 28.72 | 29.04 | 4,237,786 | -0.13(-0.45%) |
Apr 09, 2019 | 29.12 | 29.17 | 28.68 | 29.17 | 4,358,637 | -0.22(-0.74%) |
Apr 08, 2019 | 29.64 | 29.68 | 29.26 | 29.38 | 3,135,722 | -0.38(-1.28%) |
Apr 05, 2019 | 30.03 | 30.18 | 29.66 | 29.77 | 3,529,017 | -0.17(-0.58%) |
Apr 04, 2019 | 29.46 | 29.95 | 29.37 | 29.94 | 2,656,479 | +0.49(+1.65%) |
Apr 03, 2019 | 29.12 | 29.50 | 29.04 | 29.45 | 4,219,422 | +0.56(+1.96%) |
Apr 02, 2019 | 29.17 | 29.23 | 28.84 | 28.89 | 3,234,291 | -0.13(-0.45%) |
Apr 01, 2019 | 28.42 | 29.12 | 28.39 | 29.02 | 4,239,057 | +0.78(+2.77%) |
Mar 29, 2019 | 28.64 | 28.76 | 28.11 | 28.24 | 4,414,580 | -0.19(-0.67%) |
Mar 28, 2019 | 28.61 | 28.84 | 28.28 | 28.43 | 4,557,965 | +0.20(+0.71%) |
Mar 27, 2019 | 27.91 | 28.33 | 27.90 | 28.23 | 3,879,777 | +0.46(+1.66%) |
Mar 26, 2019 | 27.55 | 28.05 | 27.55 | 27.77 | 3,325,343 | +0.33(+1.20%) |
Mar 25, 2019 | 26.87 | 27.64 | 26.67 | 27.44 | 4,948,717 | +0.56(+2.07%) |
Mar 22, 2019 | 27.41 | 27.63 | 26.86 | 26.88 | 5,286,909 | -0.89(-3.19%) |
Mar 21, 2019 | 27.72 | 27.96 | 27.44 | 27.77 | 5,320,764 | +0.09(+0.31%) |
Mar 20, 2019 | 28.56 | 28.56 | 27.55 | 27.68 | 8,211,227 | -0.94(-3.28%) |
Mar 19, 2019 | 28.76 | 29.14 | 28.50 | 28.62 | 4,021,561 | -0.01(-0.03%) |
Mar 18, 2019 | 28.11 | 28.68 | 28.04 | 28.63 | 4,854,632 | +0.64(+2.30%) |
Mar 15, 2019 | 28.79 | 28.82 | 27.96 | 27.98 | 11,187,016 | -0.78(-2.72%) |
Mar 14, 2019 | 29.41 | 29.43 | 28.68 | 28.77 | 5,605,902 | -0.66(-2.24%) |
Mar 13, 2019 | 29.37 | 29.87 | 29.28 | 29.43 | 2,956,973 | +0.07(+0.24%) |
Mar 12, 2019 | 29.50 | 29.63 | 29.06 | 29.36 | 2,583,166 | -0.07(-0.24%) |
Mar 11, 2019 | 29.24 | 29.58 | 29.07 | 29.43 | 3,349,411 | +0.28(+0.95%) |
Mar 08, 2019 | 29.30 | 29.43 | 28.93 | 29.15 | 3,773,076 | -0.56(-1.87%) |
Mar 07, 2019 | 29.89 | 29.89 | 29.24 | 29.70 | 4,919,503 | -0.00(-0.01%) |
Mar 06, 2019 | 30.02 | 30.06 | 29.65 | 29.71 | 2,698,275 | -0.08(-0.26%) |
Mar 05, 2019 | 29.98 | 30.27 | 29.75 | 29.78 | 3,338,297 | +0.01(+0.03%) |
Mar 04, 2019 | 30.30 | 30.58 | 29.60 | 29.78 | 3,424,618 | -0.65(-2.15%) |