Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.96 | 25.09 | 24.77 | 24.98 | 4,696,315 | -0.29(-1.17%) |
May 30, 2019 | 25.26 | 25.42 | 25.15 | 25.28 | 3,320,134 | +0.16(+0.66%) |
May 29, 2019 | 25.34 | 25.68 | 24.97 | 25.11 | 4,406,518 | -0.39(-1.52%) |
May 28, 2019 | 25.64 | 25.76 | 25.46 | 25.50 | 6,508,545 | -0.05(-0.20%) |
May 24, 2019 | 25.71 | 25.79 | 25.50 | 25.55 | 3,884,101 | +0.06(+0.24%) |
May 23, 2019 | 25.80 | 25.80 | 25.28 | 25.49 | 6,003,465 | -0.63(-2.40%) |
May 22, 2019 | 25.91 | 26.23 | 25.89 | 26.12 | 4,904,284 | +0.03(+0.10%) |
May 21, 2019 | 25.87 | 26.17 | 25.67 | 26.09 | 6,690,261 | +0.63(+2.47%) |
May 20, 2019 | 25.45 | 25.64 | 25.35 | 25.46 | 5,571,268 | -0.27(-1.04%) |
May 17, 2019 | 25.90 | 26.13 | 25.60 | 25.73 | 6,015,161 | -0.51(-1.93%) |
May 16, 2019 | 26.32 | 26.75 | 26.14 | 26.24 | 8,785,800 | +0.20(+0.76%) |
May 15, 2019 | 25.67 | 26.08 | 25.57 | 26.04 | 4,796,854 | +0.18(+0.70%) |
May 14, 2019 | 25.60 | 26.07 | 25.57 | 25.86 | 4,170,422 | +0.40(+1.55%) |
May 13, 2019 | 25.90 | 25.94 | 25.38 | 25.46 | 6,525,094 | -1.02(-3.86%) |
May 10, 2019 | 26.14 | 26.60 | 25.75 | 26.49 | 5,799,300 | +0.14(+0.52%) |
May 09, 2019 | 26.44 | 26.44 | 25.85 | 26.35 | 5,642,702 | -0.22(-0.84%) |
May 08, 2019 | 26.74 | 26.85 | 26.54 | 26.57 | 5,238,172 | -0.23(-0.87%) |
May 07, 2019 | 27.04 | 27.24 | 26.60 | 26.81 | 7,619,773 | -0.29(-1.08%) |
May 06, 2019 | 26.78 | 27.22 | 26.74 | 27.10 | 4,585,796 | -0.42(-1.53%) |
May 03, 2019 | 27.23 | 27.61 | 27.23 | 27.52 | 5,153,926 | +0.35(+1.30%) |
May 02, 2019 | 27.90 | 28.03 | 27.01 | 27.17 | 7,902,487 | -0.63(-2.26%) |
May 01, 2019 | 27.53 | 28.13 | 27.24 | 27.80 | 9,503,800 | +0.40(+1.44%) |
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,733,674 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,732 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,503 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,033 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,243,993 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,546 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,840 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,938 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,835 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,227 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.08 | 2,536,775 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,288 | +0.35(+1.18%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,554 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,389 | +0.09(+0.32%) |
Apr 09, 2019 | 29.71 | 29.78 | 29.45 | 29.50 | 2,344,983 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,841 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,713 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,356 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,677 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,403 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,073,945 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.48 | 5,079,764 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,325 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.48 | 28.60 | 4,168,472 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,050 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,861,955 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,857 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.34 | 29.93 | 3,687,381 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,783 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,594 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,915 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,823 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,018 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,144 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,834 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,419 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,580 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,399 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,217 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.08 | 29.84 | 29.84 | 3,667,582 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,006 | -0.04(-0.14%) |