Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.99 | 25.63 | 24.75 | 24.92 | 2,618,000 | -0.59(-2.31%) |
May 30, 2019 | 25.54 | 25.89 | 25.13 | 25.51 | 1,975,269 | -0.07(-0.27%) |
May 29, 2019 | 25.42 | 25.78 | 24.95 | 25.58 | 2,457,978 | -0.22(-0.85%) |
May 28, 2019 | 25.65 | 26.38 | 25.41 | 25.80 | 4,485,531 | +0.30(+1.18%) |
May 24, 2019 | 24.00 | 25.99 | 23.89 | 25.50 | 7,688,000 | +1.70(+7.14%) |
May 23, 2019 | 24.15 | 24.33 | 23.60 | 23.80 | 4,526,209 | -0.80(-3.25%) |
May 22, 2019 | 25.30 | 25.34 | 24.10 | 24.60 | 7,954,936 | -0.81(-3.19%) |
May 21, 2019 | 26.30 | 26.55 | 25.30 | 25.41 | 6,476,910 | -0.44(-1.70%) |
May 20, 2019 | 27.24 | 27.24 | 25.71 | 25.85 | 7,266,012 | -0.85(-3.18%) |
May 17, 2019 | 25.87 | 28.12 | 25.70 | 26.70 | 26,271,800 | -4.16(-13.48%) |
May 16, 2019 | 28.85 | 31.15 | 28.45 | 30.86 | 17,510,888 | +2.23(+7.79%) |
May 15, 2019 | 28.95 | 29.10 | 28.13 | 28.63 | 4,489,459 | -0.36(-1.24%) |
May 14, 2019 | 27.41 | 29.02 | 27.02 | 28.99 | 7,066,570 | +2.36(+8.86%) |
May 13, 2019 | 27.80 | 28.00 | 26.39 | 26.63 | 9,107,647 | -2.42(-8.33%) |
May 10, 2019 | 29.08 | 29.45 | 27.66 | 29.05 | 5,708,900 | +0.40(+1.40%) |
May 09, 2019 | 29.09 | 29.26 | 28.42 | 28.65 | 4,501,759 | -0.86(-2.91%) |
May 08, 2019 | 28.46 | 30.20 | 28.37 | 29.51 | 7,104,216 | +0.82(+2.86%) |
May 07, 2019 | 29.67 | 29.75 | 28.16 | 28.69 | 6,307,214 | -0.81(-2.75%) |
May 06, 2019 | 27.67 | 30.00 | 26.90 | 29.50 | 9,929,206 | +1.14(+4.02%) |
May 03, 2019 | 29.55 | 30.55 | 28.12 | 28.36 | 10,610,900 | -1.38(-4.64%) |
May 02, 2019 | 31.62 | 31.68 | 28.86 | 29.74 | 14,049,117 | -1.49(-4.77%) |
May 01, 2019 | 31.50 | 32.89 | 30.50 | 31.23 | 13,976,037 | +0.25(+0.81%) |
Apr 30, 2019 | 35.20 | 35.29 | 30.53 | 30.98 | 35,864,448 | -3.28(-9.57%) |
Apr 29, 2019 | 30.77 | 34.41 | 29.86 | 34.26 | 25,588,148 | +4.41(+14.77%) |
Apr 26, 2019 | 29.84 | 30.68 | 28.37 | 29.85 | 16,825,500 | +1.05(+3.65%) |
Apr 25, 2019 | 27.45 | 29.40 | 26.67 | 28.80 | 16,642,989 | +2.00(+7.46%) |
Apr 24, 2019 | 26.50 | 27.03 | 25.93 | 26.80 | 9,464,960 | +0.95(+3.68%) |
Apr 23, 2019 | 25.38 | 27.75 | 25.23 | 25.85 | 19,238,714 | +0.86(+3.44%) |
Apr 22, 2019 | 24.62 | 25.68 | 23.57 | 24.99 | 19,727,014 | +0.59(+2.42%) |