Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.17 | 24.76 | 24.08 | 24.62 | 5,051,807 | +0.17(+0.71%) |
May 30, 2019 | 24.91 | 25.00 | 24.42 | 24.45 | 6,713,008 | -0.44(-1.77%) |
May 29, 2019 | 24.94 | 25.41 | 24.68 | 24.89 | 5,228,286 | -0.46(-1.80%) |
May 28, 2019 | 25.69 | 25.94 | 25.34 | 25.34 | 10,395,066 | -0.27(-1.04%) |
May 24, 2019 | 26.30 | 26.32 | 25.37 | 25.61 | 6,730,445 | -0.45(-1.72%) |
May 23, 2019 | 26.30 | 26.46 | 25.86 | 26.06 | 4,760,491 | -0.54(-2.04%) |
May 22, 2019 | 26.81 | 26.82 | 26.34 | 26.60 | 4,651,015 | -0.45(-1.66%) |
May 21, 2019 | 26.69 | 27.10 | 26.56 | 27.05 | 4,917,375 | +0.57(+2.15%) |
May 20, 2019 | 26.27 | 26.55 | 26.15 | 26.48 | 4,850,582 | -0.05(-0.19%) |
May 17, 2019 | 26.79 | 26.96 | 26.44 | 26.53 | 5,398,763 | -0.48(-1.79%) |
May 16, 2019 | 26.95 | 27.40 | 26.91 | 27.02 | 4,814,466 | +0.22(+0.84%) |
May 15, 2019 | 26.33 | 27.06 | 26.08 | 26.79 | 7,199,153 | +0.26(+0.97%) |
May 14, 2019 | 26.28 | 26.69 | 25.71 | 26.53 | 6,298,093 | +0.48(+1.85%) |
May 13, 2019 | 27.06 | 27.09 | 25.85 | 26.05 | 7,851,036 | -1.75(-6.29%) |
May 10, 2019 | 28.49 | 28.72 | 27.03 | 27.80 | 9,693,554 | -0.96(-3.33%) |
May 09, 2019 | 31.09 | 31.09 | 28.39 | 28.76 | 23,689,390 | +2.25(+8.49%) |
May 08, 2019 | 26.36 | 26.97 | 26.29 | 26.51 | 7,141,259 | +0.03(+0.10%) |
May 07, 2019 | 26.91 | 27.11 | 26.30 | 26.48 | 7,205,737 | -0.69(-2.54%) |
May 06, 2019 | 26.26 | 27.29 | 26.16 | 27.17 | 6,456,713 | +0.28(+1.03%) |
May 03, 2019 | 27.25 | 27.48 | 26.81 | 26.90 | 7,473,890 | -0.16(-0.61%) |
May 02, 2019 | 26.84 | 27.23 | 26.58 | 27.06 | 6,602,933 | +0.32(+1.19%) |
May 01, 2019 | 27.90 | 28.04 | 26.70 | 26.74 | 6,051,686 | -1.08(-3.87%) |
Apr 30, 2019 | 27.62 | 27.84 | 27.28 | 27.82 | 5,065,341 | -0.05(-0.19%) |
Apr 29, 2019 | 27.21 | 27.89 | 27.21 | 27.87 | 5,617,971 | +0.59(+2.15%) |
Apr 26, 2019 | 26.75 | 27.36 | 26.61 | 27.28 | 4,659,146 | +0.73(+2.76%) |
Apr 25, 2019 | 27.16 | 27.16 | 26.49 | 26.55 | 5,499,596 | -0.63(-2.32%) |
Apr 24, 2019 | 26.59 | 27.51 | 26.57 | 27.18 | 7,951,722 | +0.59(+2.24%) |
Apr 23, 2019 | 26.38 | 26.70 | 25.91 | 26.59 | 11,020,137 | +0.12(+0.46%) |
Apr 22, 2019 | 27.94 | 28.06 | 26.35 | 26.47 | 6,726,829 | -1.59(-5.68%) |
Apr 18, 2019 | 27.84 | 28.18 | 27.66 | 28.06 | 3,580,809 | +0.22(+0.77%) |
Apr 17, 2019 | 28.06 | 28.62 | 27.78 | 27.84 | 5,318,233 | +0.03(+0.12%) |
Apr 16, 2019 | 27.77 | 27.90 | 27.52 | 27.81 | 4,753,891 | -0.03(-0.12%) |
Apr 15, 2019 | 28.16 | 28.24 | 27.70 | 27.84 | 3,930,194 | -0.23(-0.83%) |
Apr 12, 2019 | 28.55 | 28.74 | 27.91 | 28.08 | 4,855,303 | -0.28(-1.00%) |
Apr 11, 2019 | 28.97 | 29.15 | 28.29 | 28.36 | 4,678,609 | -0.44(-1.53%) |
Apr 10, 2019 | 28.93 | 29.10 | 28.49 | 28.80 | 4,272,120 | -0.13(-0.45%) |
Apr 09, 2019 | 28.89 | 28.93 | 28.45 | 28.93 | 4,393,950 | -0.22(-0.74%) |
Apr 08, 2019 | 29.41 | 29.44 | 29.03 | 29.15 | 3,161,127 | -0.38(-1.28%) |
Apr 05, 2019 | 29.79 | 29.94 | 29.42 | 29.53 | 3,557,609 | -0.17(-0.58%) |
Apr 04, 2019 | 29.22 | 29.71 | 29.13 | 29.70 | 2,678,001 | +0.48(+1.65%) |
Apr 03, 2019 | 28.89 | 29.27 | 28.80 | 29.22 | 4,253,607 | +0.56(+1.96%) |
Apr 02, 2019 | 28.93 | 28.99 | 28.61 | 28.66 | 3,260,495 | -0.13(-0.45%) |
Apr 01, 2019 | 28.19 | 28.89 | 28.16 | 28.78 | 4,273,402 | +0.78(+2.77%) |
Mar 29, 2019 | 28.41 | 28.53 | 27.88 | 28.01 | 4,450,346 | -0.19(-0.67%) |
Mar 28, 2019 | 28.38 | 28.60 | 28.05 | 28.20 | 4,594,893 | +0.20(+0.71%) |
Mar 27, 2019 | 27.68 | 28.10 | 27.67 | 28.00 | 3,911,211 | +0.46(+1.66%) |
Mar 26, 2019 | 27.33 | 27.83 | 27.33 | 27.54 | 3,352,285 | +0.33(+1.20%) |
Mar 25, 2019 | 26.66 | 27.41 | 26.46 | 27.22 | 4,988,811 | +0.55(+2.07%) |
Mar 22, 2019 | 27.19 | 27.41 | 26.65 | 26.66 | 5,329,743 | -0.88(-3.19%) |
Mar 21, 2019 | 27.50 | 27.73 | 27.22 | 27.54 | 5,363,872 | +0.09(+0.31%) |
Mar 20, 2019 | 28.33 | 28.33 | 27.33 | 27.46 | 8,277,753 | -0.93(-3.28%) |
Mar 19, 2019 | 28.53 | 28.90 | 28.27 | 28.39 | 4,054,143 | -0.01(-0.03%) |
Mar 18, 2019 | 27.88 | 28.45 | 27.81 | 28.40 | 4,893,963 | +0.64(+2.30%) |
Mar 15, 2019 | 28.56 | 28.59 | 27.73 | 27.76 | 11,277,652 | -0.78(-2.72%) |
Mar 14, 2019 | 29.17 | 29.19 | 28.45 | 28.53 | 5,651,320 | -0.66(-2.24%) |
Mar 13, 2019 | 29.13 | 29.63 | 29.05 | 29.19 | 2,980,930 | +0.07(+0.24%) |
Mar 12, 2019 | 29.26 | 29.39 | 28.83 | 29.12 | 2,604,094 | -0.07(-0.24%) |
Mar 11, 2019 | 29.01 | 29.34 | 28.84 | 29.19 | 3,376,547 | +0.28(+0.95%) |
Mar 08, 2019 | 29.06 | 29.19 | 28.70 | 28.91 | 3,803,645 | -0.55(-1.87%) |
Mar 07, 2019 | 29.65 | 29.65 | 29.01 | 29.47 | 4,959,360 | -0.00(-0.01%) |
Mar 06, 2019 | 29.77 | 29.82 | 29.41 | 29.47 | 2,720,136 | -0.08(-0.26%) |
Mar 05, 2019 | 29.74 | 30.03 | 29.51 | 29.54 | 3,365,343 | +0.01(+0.03%) |
Mar 04, 2019 | 30.06 | 30.33 | 29.37 | 29.54 | 3,452,364 | -0.65(-2.15%) |