Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.57 | 28.36 | 27.40 | 27.41 | 68,667,800 | -0.62(-2.21%) |
May 30, 2019 | 28.40 | 28.56 | 27.60 | 28.03 | 65,102,248 | -0.06(-0.21%) |
May 29, 2019 | 29.00 | 29.32 | 27.73 | 28.09 | 99,893,344 | -0.94(-3.24%) |
May 28, 2019 | 27.27 | 29.67 | 27.06 | 29.03 | 146,832,096 | +2.59(+9.80%) |
May 24, 2019 | 26.61 | 26.93 | 26.40 | 26.44 | 39,835,700 | +0.08(+0.30%) |
May 23, 2019 | 26.99 | 27.10 | 26.03 | 26.36 | 67,761,640 | -1.05(-3.83%) |
May 22, 2019 | 27.12 | 27.59 | 27.07 | 27.41 | 40,008,948 | +0.06(+0.22%) |
May 21, 2019 | 27.18 | 27.37 | 26.93 | 27.35 | 46,046,580 | +0.62(+2.32%) |
May 20, 2019 | 26.98 | 27.24 | 26.49 | 26.73 | 69,701,600 | -0.77(-2.80%) |
May 17, 2019 | 27.69 | 28.46 | 27.40 | 27.50 | 65,385,300 | -0.51(-1.82%) |
May 16, 2019 | 27.37 | 28.37 | 27.27 | 28.01 | 67,229,848 | +0.43(+1.56%) |
May 15, 2019 | 26.87 | 27.79 | 26.73 | 27.58 | 55,664,632 | +0.26(+0.95%) |
May 14, 2019 | 26.53 | 27.48 | 26.15 | 27.32 | 82,638,256 | +1.08(+4.12%) |
May 13, 2019 | 26.98 | 27.23 | 26.10 | 26.24 | 98,925,944 | -1.72(-6.15%) |
May 10, 2019 | 27.03 | 28.10 | 26.93 | 27.96 | 82,930,096 | +0.75(+2.76%) |
May 09, 2019 | 26.70 | 27.38 | 26.03 | 27.21 | 73,043,928 | +0.12(+0.44%) |
May 08, 2019 | 26.41 | 27.71 | 26.27 | 27.09 | 65,923,800 | +0.43(+1.61%) |
May 07, 2019 | 27.20 | 27.35 | 26.21 | 26.66 | 75,802,928 | -0.76(-2.77%) |
May 06, 2019 | 26.72 | 27.50 | 26.45 | 27.42 | 70,275,520 | -0.80(-2.83%) |
May 03, 2019 | 28.30 | 28.42 | 27.66 | 28.22 | 55,503,000 | -0.07(-0.25%) |
May 02, 2019 | 26.94 | 28.64 | 26.61 | 28.29 | 100,455,128 | +1.48(+5.52%) |
May 01, 2019 | 28.95 | 29.15 | 26.78 | 26.81 | 135,980,768 | -0.82(-2.97%) |
Apr 30, 2019 | 27.59 | 27.80 | 26.94 | 27.63 | 72,684,064 | -0.06(-0.22%) |
Apr 29, 2019 | 27.90 | 28.14 | 27.50 | 27.69 | 44,451,224 | -0.19(-0.68%) |
Apr 26, 2019 | 27.66 | 27.90 | 27.05 | 27.88 | 48,827,900 | +0.22(+0.80%) |
Apr 25, 2019 | 28.67 | 28.86 | 27.36 | 27.66 | 57,206,840 | -0.80(-2.81%) |
Apr 24, 2019 | 28.10 | 28.85 | 27.93 | 28.46 | 51,710,316 | +0.49(+1.75%) |
Apr 23, 2019 | 28.18 | 28.49 | 27.79 | 27.97 | 41,740,832 | -0.21(-0.75%) |
Apr 22, 2019 | 27.62 | 28.23 | 27.39 | 28.18 | 36,440,972 | +0.50(+1.81%) |
Apr 18, 2019 | 27.60 | 27.88 | 27.34 | 27.68 | 39,880,800 | +0.19(+0.69%) |
Apr 17, 2019 | 28.21 | 28.27 | 27.22 | 27.49 | 48,217,504 | -0.44(-1.58%) |
Apr 16, 2019 | 27.72 | 28.18 | 27.49 | 27.93 | 47,311,996 | +0.60(+2.20%) |
Apr 15, 2019 | 27.80 | 27.84 | 26.96 | 27.33 | 40,772,092 | -0.52(-1.87%) |
Apr 12, 2019 | 28.21 | 28.38 | 27.66 | 27.85 | 41,048,800 | +0.06(+0.22%) |
Apr 11, 2019 | 27.81 | 28.05 | 27.46 | 27.79 | 44,725,872 | -0.04(-0.14%) |
Apr 10, 2019 | 27.46 | 28.12 | 27.32 | 27.83 | 64,304,464 | +0.59(+2.17%) |
Apr 09, 2019 | 28.24 | 28.38 | 27.19 | 27.24 | 75,421,584 | -1.29(-4.52%) |
Apr 08, 2019 | 28.69 | 28.95 | 28.18 | 28.53 | 57,943,420 | -0.45(-1.55%) |
Apr 05, 2019 | 29.64 | 29.69 | 28.80 | 28.98 | 65,662,700 | -0.11(-0.38%) |
Apr 04, 2019 | 28.88 | 29.39 | 28.61 | 29.09 | 82,136,328 | +0.07(+0.24%) |
Apr 03, 2019 | 28.02 | 29.95 | 27.88 | 29.02 | 197,478,144 | +2.27(+8.49%) |
Apr 02, 2019 | 26.51 | 26.80 | 26.09 | 26.75 | 53,178,836 | +0.39(+1.48%) |
Apr 01, 2019 | 26.42 | 26.56 | 25.83 | 26.36 | 63,074,732 | +0.84(+3.29%) |
Mar 29, 2019 | 25.58 | 25.73 | 25.25 | 25.52 | 53,502,800 | +0.46(+1.84%) |
Mar 28, 2019 | 25.10 | 25.56 | 24.65 | 25.06 | 64,572,644 | +0.17(+0.68%) |
Mar 27, 2019 | 25.70 | 25.88 | 24.55 | 24.89 | 88,530,384 | -0.80(-3.11%) |
Mar 26, 2019 | 26.69 | 26.98 | 25.46 | 25.69 | 75,718,128 | -0.28(-1.08%) |
Mar 25, 2019 | 26.29 | 26.99 | 25.54 | 25.97 | 78,353,400 | -0.40(-1.52%) |
Mar 22, 2019 | 27.54 | 27.75 | 26.33 | 26.37 | 115,323,200 | -1.52(-5.45%) |
Mar 21, 2019 | 25.78 | 28.11 | 25.71 | 27.89 | 129,500,080 | +2.19(+8.52%) |
Mar 20, 2019 | 26.49 | 26.88 | 25.31 | 25.70 | 151,206,544 | -0.30(-1.15%) |
Mar 19, 2019 | 23.60 | 26.08 | 23.59 | 26.00 | 155,794,512 | +2.75(+11.83%) |
Mar 18, 2019 | 23.30 | 23.62 | 23.04 | 23.25 | 34,690,956 | -0.04(-0.17%) |
Mar 15, 2019 | 23.10 | 23.65 | 23.01 | 23.29 | 46,519,900 | +0.47(+2.06%) |
Mar 14, 2019 | 23.37 | 23.49 | 22.80 | 22.82 | 42,785,092 | -0.56(-2.40%) |
Mar 13, 2019 | 23.66 | 24.15 | 23.35 | 23.38 | 56,655,832 | -0.11(-0.47%) |
Mar 12, 2019 | 23.10 | 23.80 | 22.78 | 23.49 | 56,368,952 | +0.53(+2.31%) |
Mar 11, 2019 | 22.15 | 23.08 | 21.98 | 22.96 | 54,338,312 | +0.95(+4.32%) |
Mar 08, 2019 | 21.35 | 22.09 | 21.04 | 22.01 | 49,967,700 | -0.07(-0.32%) |
Mar 07, 2019 | 22.33 | 22.41 | 21.73 | 22.08 | 52,098,892 | -0.33(-1.47%) |
Mar 06, 2019 | 23.47 | 23.53 | 22.40 | 22.41 | 60,382,820 | -1.09(-4.64%) |
Mar 05, 2019 | 23.34 | 23.68 | 23.01 | 23.50 | 35,371,080 | +0.19(+0.82%) |
Mar 04, 2019 | 23.89 | 24.13 | 23.01 | 23.31 | 48,077,820 | -0.37(-1.56%) |