Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.32 | 25.56 | 25.05 | 25.10 | 2,092,600 | -0.71(-2.75%) |
May 30, 2019 | 25.52 | 25.93 | 25.40 | 25.81 | 1,458,675 | +0.29(+1.14%) |
May 29, 2019 | 24.96 | 25.53 | 24.83 | 25.52 | 2,283,045 | +0.31(+1.23%) |
May 28, 2019 | 25.09 | 25.36 | 24.83 | 25.21 | 1,699,285 | +0.14(+0.56%) |
May 24, 2019 | 25.37 | 25.51 | 24.86 | 25.07 | 929,600 | -0.04(-0.16%) |
May 23, 2019 | 25.87 | 26.18 | 24.99 | 25.11 | 2,062,478 | -1.31(-4.96%) |
May 22, 2019 | 27.48 | 27.54 | 26.36 | 26.42 | 1,432,358 | -1.29(-4.66%) |
May 21, 2019 | 27.46 | 27.99 | 27.23 | 27.71 | 1,786,372 | +0.41(+1.50%) |
May 20, 2019 | 26.71 | 27.38 | 26.56 | 27.30 | 1,851,837 | +0.40(+1.49%) |
May 17, 2019 | 27.02 | 27.55 | 26.90 | 26.90 | 2,285,600 | -0.54(-1.97%) |
May 16, 2019 | 27.06 | 28.01 | 27.02 | 27.44 | 3,459,078 | +0.95(+3.59%) |
May 15, 2019 | 25.57 | 26.62 | 25.21 | 26.49 | 2,811,727 | +0.56(+2.16%) |
May 14, 2019 | 26.52 | 26.75 | 25.68 | 25.93 | 2,802,831 | -0.57(-2.15%) |
May 13, 2019 | 26.42 | 26.85 | 25.93 | 26.50 | 3,742,297 | -0.54(-2.00%) |
May 10, 2019 | 26.61 | 27.09 | 26.21 | 27.04 | 3,906,500 | +0.27(+1.01%) |
May 09, 2019 | 26.24 | 26.97 | 26.05 | 26.77 | 3,331,769 | -0.22(-0.82%) |
May 08, 2019 | 29.06 | 29.12 | 26.93 | 26.99 | 3,641,813 | -1.35(-4.76%) |
May 07, 2019 | 29.17 | 29.59 | 28.04 | 28.34 | 2,083,909 | -1.32(-4.45%) |
May 06, 2019 | 29.57 | 29.91 | 29.05 | 29.66 | 1,741,497 | -0.61(-2.02%) |
May 03, 2019 | 30.00 | 30.37 | 29.85 | 30.27 | 2,700,000 | +0.52(+1.75%) |
May 02, 2019 | 29.68 | 29.97 | 29.29 | 29.75 | 1,000,081 | -0.23(-0.77%) |
May 01, 2019 | 30.22 | 30.51 | 29.90 | 29.98 | 1,166,147 | -0.19(-0.63%) |
Apr 30, 2019 | 30.42 | 30.42 | 29.89 | 30.17 | 1,551,609 | -0.10(-0.33%) |
Apr 29, 2019 | 29.86 | 30.34 | 29.74 | 30.27 | 922,302 | +0.58(+1.95%) |
Apr 26, 2019 | 29.16 | 29.78 | 29.14 | 29.69 | 1,164,200 | +0.52(+1.78%) |
Apr 25, 2019 | 29.97 | 30.31 | 29.14 | 29.17 | 1,821,724 | -1.32(-4.33%) |
Apr 24, 2019 | 30.25 | 30.62 | 30.21 | 30.49 | 1,266,905 | +0.13(+0.43%) |
Apr 23, 2019 | 30.22 | 30.61 | 30.01 | 30.36 | 1,552,446 | +0.14(+0.46%) |
Apr 22, 2019 | 30.17 | 30.35 | 30.00 | 30.22 | 1,298,452 | -0.15(-0.49%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.04 | 30.37 | 1,062,700 | -0.03(-0.10%) |
Apr 17, 2019 | 30.87 | 30.87 | 30.39 | 30.40 | 696,653 | -0.26(-0.85%) |
Apr 16, 2019 | 30.55 | 30.74 | 30.43 | 30.66 | 863,812 | +0.23(+0.76%) |
Apr 15, 2019 | 30.41 | 30.55 | 30.16 | 30.43 | 741,286 | -0.03(-0.10%) |
Apr 12, 2019 | 30.78 | 31.16 | 30.40 | 30.46 | 1,307,100 | +0.00(+0.00%) |
Apr 11, 2019 | 30.05 | 30.51 | 29.85 | 30.46 | 1,310,292 | +0.42(+1.40%) |
Apr 10, 2019 | 30.06 | 30.23 | 29.80 | 30.04 | 1,489,343 | +0.06(+0.20%) |
Apr 09, 2019 | 30.35 | 30.42 | 29.97 | 29.98 | 1,192,968 | -0.61(-1.99%) |
Apr 08, 2019 | 30.54 | 30.70 | 30.20 | 30.59 | 2,423,971 | -0.02(-0.07%) |
Apr 05, 2019 | 30.61 | 30.86 | 30.40 | 30.61 | 3,020,200 | +0.37(+1.22%) |
Apr 04, 2019 | 29.91 | 30.39 | 29.91 | 30.24 | 1,886,760 | +0.39(+1.31%) |
Apr 03, 2019 | 30.29 | 30.47 | 29.68 | 29.85 | 2,443,878 | -0.24(-0.80%) |
Apr 02, 2019 | 30.18 | 30.29 | 29.87 | 30.09 | 2,045,882 | -0.06(-0.20%) |
Apr 01, 2019 | 30.01 | 30.54 | 29.97 | 30.15 | 2,029,873 | +0.47(+1.58%) |
Mar 29, 2019 | 28.96 | 29.86 | 28.82 | 29.68 | 3,675,500 | +0.97(+3.38%) |
Mar 28, 2019 | 28.51 | 28.80 | 28.27 | 28.71 | 1,448,014 | +0.23(+0.81%) |
Mar 27, 2019 | 28.42 | 28.68 | 28.12 | 28.48 | 1,258,155 | +0.08(+0.28%) |
Mar 26, 2019 | 28.32 | 28.54 | 28.16 | 28.40 | 1,714,245 | +0.43(+1.54%) |
Mar 25, 2019 | 27.77 | 28.42 | 27.66 | 27.97 | 1,625,856 | +0.11(+0.39%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.80 | 27.86 | 2,323,500 | -1.37(-4.69%) |
Mar 21, 2019 | 29.07 | 29.62 | 29.06 | 29.23 | 2,342,923 | -0.02(-0.07%) |
Mar 20, 2019 | 29.19 | 29.59 | 28.91 | 29.25 | 1,810,981 | +0.02(+0.07%) |
Mar 19, 2019 | 29.47 | 29.70 | 29.14 | 29.23 | 2,320,277 | -0.05(-0.17%) |
Mar 18, 2019 | 28.41 | 29.34 | 28.39 | 29.28 | 2,893,894 | +0.94(+3.32%) |
Mar 15, 2019 | 28.65 | 28.84 | 28.28 | 28.34 | 16,801,600 | +0.11(+0.39%) |
Mar 14, 2019 | 28.46 | 28.80 | 28.19 | 28.23 | 3,238,259 | -0.37(-1.29%) |
Mar 13, 2019 | 28.53 | 29.06 | 28.28 | 28.60 | 5,068,409 | +0.23(+0.81%) |
Mar 12, 2019 | 27.58 | 28.59 | 27.53 | 28.37 | 4,479,319 | +0.87(+3.16%) |
Mar 11, 2019 | 27.00 | 27.95 | 26.87 | 27.50 | 4,706,098 | +1.33(+5.08%) |
Mar 08, 2019 | 25.52 | 26.22 | 25.03 | 26.17 | 1,378,500 | +0.23(+0.89%) |
Mar 07, 2019 | 26.25 | 26.35 | 25.81 | 25.94 | 2,784,849 | -0.08(-0.31%) |
Mar 06, 2019 | 26.23 | 26.83 | 26.00 | 26.02 | 2,577,636 | -0.29(-1.10%) |
Mar 05, 2019 | 26.45 | 26.63 | 26.15 | 26.31 | 1,585,035 | -0.16(-0.60%) |
Mar 04, 2019 | 26.64 | 26.86 | 26.14 | 26.47 | 932,063 | -0.05(-0.19%) |