Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.45 | 28.23 | 27.45 | 28.06 | 24,649,994 | +0.98(+3.61%) |
May 30, 2019 | 26.57 | 27.15 | 26.43 | 27.08 | 13,453,462 | +0.51(+1.93%) |
May 29, 2019 | 26.68 | 26.76 | 26.48 | 26.56 | 11,874,836 | -0.08(-0.29%) |
May 28, 2019 | 26.51 | 26.73 | 26.41 | 26.64 | 5,870,014 | -0.14(-0.53%) |
May 24, 2019 | 26.70 | 26.86 | 26.58 | 26.78 | 5,722,530 | +0.12(+0.46%) |
May 23, 2019 | 26.82 | 27.18 | 26.55 | 26.66 | 11,957,410 | +0.10(+0.39%) |
May 22, 2019 | 27.14 | 27.14 | 26.41 | 26.55 | 14,346,408 | -0.58(-2.14%) |
May 21, 2019 | 26.93 | 27.18 | 26.80 | 27.13 | 4,893,188 | +0.09(+0.35%) |
May 20, 2019 | 27.22 | 27.30 | 27.03 | 27.04 | 6,512,800 | -0.27(-0.97%) |
May 17, 2019 | 26.99 | 27.35 | 26.87 | 27.30 | 10,248,727 | +0.19(+0.70%) |
May 16, 2019 | 27.37 | 27.37 | 26.96 | 27.11 | 13,857,609 | -0.39(-1.42%) |
May 15, 2019 | 27.65 | 27.80 | 27.45 | 27.50 | 4,602,451 | -0.09(-0.34%) |
May 14, 2019 | 27.80 | 27.86 | 27.28 | 27.60 | 15,465,049 | -0.20(-0.72%) |
May 13, 2019 | 27.49 | 27.88 | 27.16 | 27.80 | 25,909,110 | +0.84(+3.10%) |
May 10, 2019 | 27.27 | 27.32 | 26.93 | 26.96 | 7,265,576 | -0.15(-0.56%) |
May 09, 2019 | 27.14 | 27.50 | 27.08 | 27.11 | 14,305,484 | -0.09(-0.31%) |
May 08, 2019 | 27.84 | 28.01 | 27.12 | 27.20 | 12,463,114 | -0.45(-1.62%) |
May 07, 2019 | 27.16 | 27.74 | 26.92 | 27.65 | 15,185,611 | +0.58(+2.14%) |
May 06, 2019 | 26.91 | 27.30 | 26.89 | 27.07 | 9,684,069 | +0.08(+0.28%) |
May 03, 2019 | 27.04 | 27.42 | 26.91 | 26.99 | 17,146,330 | +0.22(+0.82%) |
May 02, 2019 | 26.95 | 27.10 | 26.64 | 26.77 | 15,088,199 | -0.60(-2.19%) |
May 01, 2019 | 27.78 | 28.15 | 27.14 | 27.37 | 18,657,720 | -0.49(-1.77%) |
Apr 30, 2019 | 27.87 | 28.18 | 27.81 | 27.87 | 6,051,017 | +0.01(+0.03%) |
Apr 29, 2019 | 28.38 | 28.43 | 27.73 | 27.86 | 17,196,896 | -0.76(-2.66%) |
Apr 26, 2019 | 28.05 | 28.76 | 28.05 | 28.62 | 17,196,432 | +0.89(+3.22%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.62 | 27.72 | 11,012,031 | -0.12(-0.44%) |
Apr 24, 2019 | 27.41 | 28.12 | 27.26 | 27.85 | 21,447,650 | +0.47(+1.74%) |
Apr 23, 2019 | 27.27 | 27.55 | 27.18 | 27.37 | 11,327,259 | -0.14(-0.52%) |
Apr 22, 2019 | 28.17 | 28.21 | 27.45 | 27.51 | 14,407,188 | -0.58(-2.06%) |
Apr 18, 2019 | 28.61 | 28.78 | 28.00 | 28.09 | 21,301,396 | -0.58(-2.02%) |
Apr 17, 2019 | 28.74 | 28.93 | 28.48 | 28.67 | 8,696,539 | -0.10(-0.36%) |
Apr 16, 2019 | 28.98 | 29.07 | 28.76 | 28.78 | 14,460,230 | -0.61(-2.07%) |
Apr 15, 2019 | 29.23 | 29.58 | 29.07 | 29.39 | 9,817,662 | -0.19(-0.64%) |
Apr 12, 2019 | 29.78 | 29.95 | 29.56 | 29.58 | 8,349,813 | -0.16(-0.54%) |
Apr 11, 2019 | 30.00 | 30.20 | 29.63 | 29.74 | 15,949,058 | -0.71(-2.34%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.40 | 30.45 | 11,766,239 | -0.41(-1.32%) |
Apr 09, 2019 | 30.82 | 30.92 | 30.66 | 30.86 | 13,229,058 | +0.19(+0.62%) |
Apr 08, 2019 | 30.56 | 30.73 | 30.37 | 30.67 | 13,603,797 | +0.47(+1.54%) |
Apr 05, 2019 | 30.11 | 30.21 | 29.82 | 30.20 | 7,935,948 | +0.08(+0.25%) |
Apr 04, 2019 | 29.12 | 30.25 | 29.04 | 30.13 | 13,667,966 | +0.61(+2.06%) |
Apr 03, 2019 | 29.44 | 29.66 | 29.35 | 29.52 | 9,035,352 | +0.05(+0.16%) |
Apr 02, 2019 | 29.36 | 29.57 | 29.29 | 29.47 | 8,167,321 | +0.15(+0.52%) |
Apr 01, 2019 | 30.21 | 30.26 | 29.17 | 29.32 | 18,859,498 | -0.83(-2.74%) |
Mar 29, 2019 | 30.47 | 30.54 | 30.13 | 30.15 | 13,253,245 | +0.02(+0.06%) |
Mar 28, 2019 | 30.69 | 30.74 | 30.12 | 30.13 | 22,244,892 | -1.11(-3.56%) |
Mar 27, 2019 | 31.67 | 31.85 | 31.18 | 31.24 | 14,931,746 | -0.56(-1.76%) |
Mar 26, 2019 | 31.68 | 31.89 | 31.45 | 31.80 | 9,467,657 | -0.01(-0.03%) |
Mar 25, 2019 | 31.39 | 31.91 | 31.22 | 31.81 | 14,732,181 | +0.71(+2.29%) |
Mar 22, 2019 | 31.07 | 31.48 | 30.93 | 31.10 | 19,943,390 | -0.36(-1.15%) |
Mar 21, 2019 | 31.53 | 31.63 | 30.87 | 31.46 | 14,030,799 | +0.02(+0.06%) |
Mar 20, 2019 | 30.74 | 31.56 | 30.32 | 31.44 | 18,319,656 | +0.82(+2.67%) |
Mar 19, 2019 | 30.84 | 30.87 | 30.56 | 30.62 | 8,117,454 | +0.22(+0.72%) |
Mar 18, 2019 | 30.89 | 30.94 | 30.27 | 30.40 | 8,814,906 | -0.31(-1.02%) |
Mar 15, 2019 | 30.73 | 30.99 | 30.41 | 30.72 | 12,001,021 | +0.22(+0.72%) |
Mar 14, 2019 | 30.72 | 30.85 | 30.44 | 30.50 | 17,471,816 | -0.84(-2.67%) |
Mar 13, 2019 | 31.24 | 31.52 | 31.00 | 31.33 | 9,819,962 | +0.29(+0.95%) |
Mar 12, 2019 | 30.55 | 31.10 | 30.55 | 31.04 | 18,314,948 | +0.63(+2.06%) |
Mar 11, 2019 | 30.73 | 30.75 | 29.98 | 30.41 | 18,216,002 | -0.28(-0.90%) |
Mar 08, 2019 | 30.16 | 30.81 | 29.90 | 30.69 | 21,343,920 | +1.24(+4.19%) |
Mar 07, 2019 | 29.11 | 29.66 | 29.07 | 29.45 | 11,758,451 | +0.35(+1.21%) |
Mar 06, 2019 | 29.83 | 29.91 | 29.10 | 29.10 | 21,659,796 | -0.77(-2.58%) |
Mar 05, 2019 | 29.66 | 29.91 | 29.50 | 29.87 | 8,909,394 | +0.01(+0.03%) |
Mar 04, 2019 | 29.59 | 29.95 | 29.27 | 29.86 | 12,720,244 | -0.01(-0.03%) |