Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,293,096 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,327,940 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,589,504 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.66 | 46,258,872 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,199,508 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,635,040 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,014,454 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,423,940 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.96 | 25.10 | 47,197,292 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,533,080 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.27 | 48,420,272 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,811,500 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,747,384 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,075,712 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.80 | 26.14 | 67,499,984 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,981,724 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,151,772 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,218,092 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,114,144 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,895,784 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,970,428 | +0.21(+0.79%) |
May 01, 2019 | 27.01 | 27.30 | 26.67 | 26.74 | 63,540,204 | -0.28(-1.05%) |
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,044,236 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.55 | 26.87 | 27.19 | 77,296,920 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.86 | 26.56 | 26.82 | 45,974,188 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,921,240 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,349,648 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,401,444 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.56 | 39,336,484 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,929,200 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,305,408 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.56 | 25.63 | 26.41 | 118,971,096 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,975,620 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.71 | 26.12 | 26.66 | 113,377,424 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,063,992 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,264,424 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,867,920 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,910,268 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,487,580 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,759,440 | +0.27(+1.07%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,413,280 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,454,576 | +0.29(+1.16%) |
Apr 01, 2019 | 24.66 | 25.40 | 24.61 | 25.22 | 103,752,848 | +0.84(+3.44%) |
Mar 29, 2019 | 24.35 | 24.46 | 24.13 | 24.38 | 94,428,064 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,897,660 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,192,952 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.05 | 67,739,616 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.52 | 23.69 | 74,176,760 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.81 | 23.60 | 23.87 | 134,492,784 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,621,888 | -0.42(-1.64%) |
Mar 20, 2019 | 26.18 | 26.21 | 25.27 | 25.32 | 92,380,288 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,747,776 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,193,252 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,183,184 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,158,968 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,879,048 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,972,916 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,048,108 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,237,964 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,994,524 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,126,228 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.80 | 25.36 | 25.70 | 45,176,892 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,354,472 | -0.25(-0.96%) |