Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.34 | 27.90 | 27.22 | 27.49 | 10,877,000 | -0.21(-0.78%) |
May 30, 2019 | 27.51 | 27.78 | 27.08 | 27.70 | 12,876,480 | +0.45(+1.67%) |
May 29, 2019 | 28.00 | 28.03 | 27.05 | 27.25 | 16,737,450 | -0.99(-3.52%) |
May 28, 2019 | 27.84 | 28.59 | 27.83 | 28.24 | 15,038,760 | +0.66(+2.39%) |
May 24, 2019 | 27.45 | 27.89 | 27.25 | 27.59 | 11,578,000 | +0.48(+1.79%) |
May 23, 2019 | 27.50 | 27.80 | 26.80 | 27.10 | 14,897,000 | -0.80(-2.86%) |
May 22, 2019 | 27.17 | 28.09 | 27.14 | 27.90 | 12,520,420 | +0.62(+2.27%) |
May 21, 2019 | 27.20 | 27.36 | 26.95 | 27.28 | 11,099,260 | +0.56(+2.10%) |
May 20, 2019 | 27.00 | 27.30 | 26.47 | 26.72 | 18,554,130 | -0.63(-2.31%) |
May 17, 2019 | 27.67 | 27.94 | 27.16 | 27.35 | 16,674,000 | -0.45(-1.62%) |
May 16, 2019 | 26.54 | 27.95 | 26.51 | 27.80 | 29,747,880 | +1.38(+5.24%) |
May 15, 2019 | 25.06 | 26.54 | 25.00 | 26.42 | 19,314,800 | +1.10(+4.35%) |
May 14, 2019 | 24.50 | 25.40 | 24.22 | 25.32 | 20,956,290 | +0.24(+0.94%) |
May 13, 2019 | 24.79 | 25.31 | 24.56 | 25.08 | 19,384,570 | -0.80(-3.11%) |
May 10, 2019 | 26.04 | 26.30 | 25.26 | 25.88 | 16,752,000 | -0.18(-0.69%) |
May 09, 2019 | 25.89 | 26.14 | 25.41 | 26.06 | 18,312,670 | -0.09(-0.34%) |
May 08, 2019 | 25.87 | 26.46 | 25.75 | 26.15 | 18,474,420 | +0.28(+1.09%) |
May 07, 2019 | 26.44 | 26.65 | 25.47 | 25.87 | 25,887,770 | -0.68(-2.57%) |
May 06, 2019 | 25.72 | 26.67 | 25.51 | 26.55 | 29,168,710 | +0.15(+0.56%) |
May 03, 2019 | 25.90 | 26.64 | 25.48 | 26.40 | 33,499,000 | +0.85(+3.32%) |
May 02, 2019 | 24.59 | 26.08 | 24.55 | 25.55 | 40,532,700 | +1.04(+4.23%) |
May 01, 2019 | 24.29 | 25.23 | 23.74 | 24.52 | 31,859,370 | +0.16(+0.67%) |
Apr 30, 2019 | 22.64 | 24.75 | 22.64 | 24.35 | 62,217,428 | +1.77(+7.86%) |
Apr 29, 2019 | 22.53 | 22.87 | 22.35 | 22.58 | 19,395,730 | +0.35(+1.58%) |
Apr 26, 2019 | 21.90 | 22.52 | 21.90 | 22.23 | 13,887,000 | +0.33(+1.51%) |
Apr 25, 2019 | 22.07 | 22.22 | 21.66 | 21.90 | 16,674,640 | -0.08(-0.38%) |
Apr 24, 2019 | 22.46 | 22.46 | 21.86 | 21.98 | 20,233,170 | -0.36(-1.62%) |
Apr 23, 2019 | 22.65 | 22.74 | 22.21 | 22.34 | 18,812,860 | -0.08(-0.38%) |
Apr 22, 2019 | 22.00 | 22.60 | 21.92 | 22.43 | 13,165,260 | +0.36(+1.62%) |
Apr 18, 2019 | 21.71 | 22.08 | 21.31 | 22.07 | 12,876,000 | +0.37(+1.69%) |
Apr 17, 2019 | 21.68 | 21.83 | 21.13 | 21.70 | 10,640,610 | +0.16(+0.77%) |
Apr 16, 2019 | 21.98 | 22.18 | 21.36 | 21.54 | 13,379,770 | -0.26(-1.21%) |
Apr 15, 2019 | 21.48 | 21.99 | 21.36 | 21.80 | 17,594,700 | +0.32(+1.49%) |
Apr 12, 2019 | 21.28 | 21.49 | 21.21 | 21.48 | 11,969,000 | +0.38(+1.82%) |
Apr 11, 2019 | 20.76 | 21.15 | 20.63 | 21.10 | 13,347,010 | +0.45(+2.17%) |
Apr 10, 2019 | 20.44 | 20.74 | 20.25 | 20.65 | 8,794,360 | +0.25(+1.25%) |
Apr 09, 2019 | 19.83 | 20.42 | 19.73 | 20.40 | 12,480,380 | +0.37(+1.86%) |
Apr 08, 2019 | 19.66 | 20.09 | 19.53 | 20.02 | 12,912,610 | +0.36(+1.83%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.49 | 19.66 | 14,899,000 | +0.19(+0.98%) |
Apr 04, 2019 | 20.45 | 20.50 | 19.04 | 19.48 | 47,631,860 | -1.04(-5.06%) |
Apr 03, 2019 | 20.20 | 20.58 | 19.89 | 20.51 | 20,110,220 | +0.37(+1.82%) |
Apr 02, 2019 | 20.56 | 20.61 | 19.84 | 20.15 | 24,548,530 | -0.46(-2.22%) |
Apr 01, 2019 | 20.84 | 21.01 | 20.31 | 20.60 | 11,032,230 | -0.06(-0.28%) |
Mar 29, 2019 | 20.59 | 20.75 | 20.32 | 20.66 | 8,103,000 | +0.32(+1.56%) |
Mar 28, 2019 | 20.08 | 20.38 | 19.70 | 20.34 | 11,194,780 | +0.34(+1.68%) |
Mar 27, 2019 | 20.57 | 20.57 | 19.66 | 20.01 | 10,204,150 | -0.43(-2.10%) |
Mar 26, 2019 | 20.36 | 20.74 | 20.27 | 20.44 | 11,659,430 | +0.29(+1.45%) |
Mar 25, 2019 | 19.80 | 20.27 | 19.65 | 20.14 | 12,575,420 | +0.27(+1.36%) |
Mar 22, 2019 | 20.44 | 20.47 | 19.86 | 19.88 | 15,300,000 | -0.62(-3.05%) |
Mar 21, 2019 | 20.03 | 20.52 | 19.88 | 20.50 | 17,210,260 | +0.37(+1.82%) |
Mar 20, 2019 | 20.05 | 20.31 | 19.87 | 20.13 | 14,011,470 | -0.07(-0.37%) |
Mar 19, 2019 | 20.77 | 20.80 | 19.77 | 20.21 | 22,148,450 | -0.37(-1.79%) |
Mar 18, 2019 | 20.45 | 20.59 | 20.14 | 20.58 | 12,485,140 | -0.02(-0.10%) |
Mar 15, 2019 | 20.89 | 20.94 | 20.36 | 20.60 | 23,376,000 | -0.23(-1.08%) |
Mar 14, 2019 | 20.43 | 20.96 | 20.34 | 20.82 | 12,176,970 | +0.27(+1.32%) |
Mar 13, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 11,774,400 | +0.30(+1.50%) |
Mar 12, 2019 | 20.10 | 20.38 | 19.70 | 20.25 | 13,288,020 | +0.21(+1.04%) |
Mar 11, 2019 | 19.10 | 20.07 | 19.10 | 20.04 | 20,582,780 | +1.06(+5.60%) |
Mar 08, 2019 | 18.22 | 19.00 | 18.10 | 18.98 | 12,627,000 | +0.28(+1.51%) |
Mar 07, 2019 | 18.65 | 19.04 | 18.48 | 18.69 | 7,349,150 | -0.04(-0.23%) |
Mar 06, 2019 | 18.75 | 18.88 | 18.41 | 18.74 | 7,237,540 | -0.01(-0.07%) |
Mar 05, 2019 | 18.66 | 18.92 | 18.43 | 18.75 | 10,058,470 | +0.10(+0.55%) |
Mar 04, 2019 | 19.24 | 19.48 | 18.24 | 18.65 | 16,050,970 | -0.51(-2.64%) |