Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.28 | 23.60 | 23.26 | 23.36 | 77,765,448 | -0.49(-2.06%) |
May 30, 2019 | 24.39 | 24.53 | 23.70 | 23.86 | 66,733,280 | -0.52(-2.13%) |
May 29, 2019 | 24.18 | 24.46 | 24.05 | 24.37 | 52,910,888 | -0.13(-0.54%) |
May 28, 2019 | 24.63 | 24.81 | 24.50 | 24.51 | 46,541,568 | -0.25(-0.99%) |
May 24, 2019 | 24.53 | 24.82 | 24.47 | 24.75 | 40,445,172 | +0.37(+1.51%) |
May 23, 2019 | 24.71 | 24.77 | 24.15 | 24.38 | 68,048,368 | -0.64(-2.56%) |
May 22, 2019 | 25.04 | 25.15 | 24.90 | 25.02 | 33,216,210 | -0.18(-0.70%) |
May 21, 2019 | 25.09 | 25.25 | 24.99 | 25.20 | 44,695,424 | +0.25(+1.02%) |
May 20, 2019 | 24.94 | 25.05 | 24.80 | 24.94 | 47,485,720 | +0.00(+0.00%) |
May 17, 2019 | 24.81 | 25.16 | 24.79 | 24.94 | 49,835,784 | -0.17(-0.66%) |
May 16, 2019 | 25.00 | 25.32 | 24.97 | 25.11 | 48,716,176 | +0.26(+1.06%) |
May 15, 2019 | 24.68 | 25.02 | 24.60 | 24.85 | 59,170,908 | -0.29(-1.15%) |
May 14, 2019 | 24.91 | 25.46 | 24.78 | 25.14 | 59,106,400 | +0.32(+1.31%) |
May 13, 2019 | 25.44 | 25.47 | 24.64 | 24.81 | 82,577,288 | -1.17(-4.50%) |
May 10, 2019 | 25.88 | 26.10 | 25.64 | 25.98 | 67,912,488 | -0.11(-0.44%) |
May 09, 2019 | 25.84 | 26.16 | 25.72 | 26.10 | 50,287,168 | -0.08(-0.30%) |
May 08, 2019 | 26.11 | 26.45 | 26.06 | 26.17 | 45,427,700 | -0.11(-0.40%) |
May 07, 2019 | 26.49 | 26.50 | 26.03 | 26.28 | 66,622,764 | -0.48(-1.81%) |
May 06, 2019 | 26.45 | 26.89 | 26.41 | 26.76 | 45,389,840 | -0.21(-0.78%) |
May 03, 2019 | 26.93 | 27.05 | 26.79 | 26.97 | 40,139,592 | +0.18(+0.69%) |
May 02, 2019 | 26.58 | 26.84 | 26.48 | 26.79 | 46,251,360 | +0.21(+0.79%) |
May 01, 2019 | 26.84 | 27.13 | 26.51 | 26.58 | 63,928,508 | -0.28(-1.05%) |
Apr 30, 2019 | 27.05 | 27.12 | 26.71 | 26.86 | 54,374,508 | -0.17(-0.62%) |
Apr 29, 2019 | 26.73 | 27.38 | 26.71 | 27.03 | 77,769,288 | +0.37(+1.38%) |
Apr 26, 2019 | 26.50 | 26.69 | 26.39 | 26.66 | 46,255,144 | +0.24(+0.90%) |
Apr 25, 2019 | 26.27 | 26.63 | 26.26 | 26.42 | 49,220,204 | +0.05(+0.20%) |
Apr 24, 2019 | 26.31 | 26.50 | 26.22 | 26.37 | 45,626,784 | -0.04(-0.17%) |
Apr 23, 2019 | 26.34 | 26.53 | 26.28 | 26.41 | 47,691,120 | +0.02(+0.07%) |
Apr 22, 2019 | 26.29 | 26.44 | 26.16 | 26.39 | 39,576,872 | +0.02(+0.07%) |
Apr 18, 2019 | 26.31 | 26.49 | 26.19 | 26.38 | 70,356,544 | +0.00(+0.00%) |
Apr 17, 2019 | 26.20 | 26.46 | 25.88 | 26.38 | 107,961,168 | +0.13(+0.50%) |
Apr 16, 2019 | 25.74 | 26.39 | 25.47 | 26.24 | 119,698,144 | +0.04(+0.13%) |
Apr 15, 2019 | 26.44 | 26.47 | 26.05 | 26.21 | 65,372,696 | -0.29(-1.09%) |
Apr 12, 2019 | 25.96 | 26.54 | 25.96 | 26.50 | 114,070,296 | +0.97(+3.78%) |
Apr 11, 2019 | 25.69 | 25.90 | 25.46 | 25.53 | 57,412,720 | +0.00(+0.00%) |
Apr 10, 2019 | 25.38 | 25.60 | 25.25 | 25.53 | 48,559,376 | +0.17(+0.66%) |
Apr 09, 2019 | 25.47 | 25.53 | 25.24 | 25.37 | 46,148,228 | -0.25(-0.99%) |
Apr 08, 2019 | 25.38 | 25.65 | 25.36 | 25.62 | 40,154,168 | +0.08(+0.31%) |
Apr 05, 2019 | 25.75 | 25.91 | 25.45 | 25.54 | 52,808,340 | -0.06(-0.24%) |
Apr 04, 2019 | 25.34 | 25.74 | 25.33 | 25.60 | 61,130,752 | +0.27(+1.07%) |
Apr 03, 2019 | 25.53 | 25.68 | 25.21 | 25.33 | 71,849,696 | -0.03(-0.10%) |
Apr 02, 2019 | 25.01 | 25.36 | 24.90 | 25.36 | 75,915,688 | +0.29(+1.16%) |
Apr 01, 2019 | 24.51 | 25.24 | 24.46 | 25.07 | 104,386,896 | +0.83(+3.44%) |
Mar 29, 2019 | 24.20 | 24.31 | 23.98 | 24.23 | 95,005,128 | +0.23(+0.95%) |
Mar 28, 2019 | 23.89 | 24.08 | 23.73 | 24.00 | 52,214,816 | +0.26(+1.11%) |
Mar 27, 2019 | 23.79 | 24.04 | 23.66 | 23.74 | 65,591,356 | -0.16(-0.66%) |
Mar 26, 2019 | 23.85 | 24.02 | 23.61 | 23.90 | 68,153,584 | +0.35(+1.49%) |
Mar 25, 2019 | 23.64 | 24.05 | 23.37 | 23.55 | 74,630,064 | -0.18(-0.74%) |
Mar 22, 2019 | 24.51 | 24.65 | 23.46 | 23.72 | 135,314,688 | -1.03(-4.15%) |
Mar 21, 2019 | 24.99 | 25.12 | 24.63 | 24.75 | 88,157,360 | -0.41(-1.64%) |
Mar 20, 2019 | 26.02 | 26.05 | 25.12 | 25.16 | 92,944,832 | -0.88(-3.37%) |
Mar 19, 2019 | 26.36 | 26.47 | 25.95 | 26.04 | 63,131,236 | -0.15(-0.57%) |
Mar 18, 2019 | 25.81 | 26.31 | 25.76 | 26.19 | 66,597,768 | +0.46(+1.77%) |
Mar 15, 2019 | 25.86 | 26.01 | 25.70 | 25.74 | 93,752,640 | -0.14(-0.54%) |
Mar 14, 2019 | 25.74 | 26.03 | 25.68 | 25.88 | 51,471,608 | +0.15(+0.58%) |
Mar 13, 2019 | 25.52 | 25.92 | 25.45 | 25.73 | 62,257,200 | +0.31(+1.21%) |
Mar 12, 2019 | 25.47 | 25.58 | 25.38 | 25.42 | 39,211,088 | +0.00(+0.00%) |
Mar 11, 2019 | 25.21 | 25.52 | 25.21 | 25.42 | 46,329,516 | +0.25(+1.01%) |
Mar 08, 2019 | 24.65 | 25.18 | 24.60 | 25.16 | 46,520,532 | +0.08(+0.32%) |
Mar 07, 2019 | 25.18 | 25.23 | 24.82 | 25.09 | 61,367,272 | -0.25(-0.97%) |
Mar 06, 2019 | 25.48 | 25.61 | 25.30 | 25.33 | 47,414,224 | -0.21(-0.83%) |
Mar 05, 2019 | 25.49 | 25.64 | 25.21 | 25.54 | 45,452,976 | +0.04(+0.17%) |
Mar 04, 2019 | 25.76 | 25.95 | 25.27 | 25.50 | 64,747,752 | -0.25(-0.96%) |