Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.11 | 24.19 | 23.84 | 24.06 | 11,942,436 | -0.55(-2.24%) |
May 30, 2019 | 24.32 | 24.88 | 24.32 | 24.61 | 9,052,354 | +0.32(+1.31%) |
May 29, 2019 | 24.26 | 24.41 | 23.80 | 24.30 | 13,413,101 | -0.24(-0.99%) |
May 28, 2019 | 24.71 | 25.01 | 24.49 | 24.54 | 15,064,515 | -0.05(-0.19%) |
May 24, 2019 | 25.30 | 25.43 | 24.45 | 24.59 | 18,667,330 | -0.36(-1.42%) |
May 23, 2019 | 25.69 | 25.81 | 24.51 | 24.94 | 29,065,078 | -1.43(-5.42%) |
May 22, 2019 | 26.87 | 27.13 | 26.33 | 26.37 | 13,687,735 | -0.77(-2.82%) |
May 21, 2019 | 26.78 | 27.34 | 26.61 | 27.14 | 10,778,894 | +0.64(+2.43%) |
May 20, 2019 | 26.86 | 27.06 | 26.23 | 26.49 | 18,591,020 | -0.89(-3.24%) |
May 17, 2019 | 27.63 | 28.04 | 27.23 | 27.38 | 19,438,186 | -1.07(-3.78%) |
May 16, 2019 | 28.26 | 28.86 | 27.91 | 28.45 | 15,948,904 | +0.02(+0.07%) |
May 15, 2019 | 27.67 | 28.73 | 27.51 | 28.44 | 23,185,024 | +0.72(+2.60%) |
May 14, 2019 | 26.74 | 27.84 | 26.40 | 27.72 | 24,248,564 | +1.39(+5.29%) |
May 13, 2019 | 25.16 | 26.58 | 25.05 | 26.32 | 32,991,970 | +0.01(+0.04%) |
May 10, 2019 | 28.27 | 28.46 | 26.07 | 26.32 | 61,806,156 | +0.62(+2.40%) |
May 09, 2019 | 24.65 | 25.94 | 24.11 | 25.70 | 35,301,220 | +0.58(+2.31%) |
May 08, 2019 | 25.18 | 25.63 | 24.94 | 25.12 | 19,798,214 | -0.19(-0.74%) |
May 07, 2019 | 26.44 | 26.62 | 25.02 | 25.31 | 30,767,806 | -1.50(-5.61%) |
May 06, 2019 | 26.38 | 27.03 | 25.22 | 26.81 | 29,283,742 | -1.26(-4.49%) |
May 03, 2019 | 28.27 | 28.85 | 28.07 | 28.07 | 15,936,415 | +0.06(+0.20%) |
May 02, 2019 | 28.15 | 28.86 | 27.91 | 28.02 | 12,504,168 | -0.20(-0.70%) |
May 01, 2019 | 28.34 | 28.96 | 28.19 | 28.21 | 13,069,634 | -0.07(-0.23%) |
Apr 30, 2019 | 28.52 | 28.86 | 28.03 | 28.28 | 19,759,096 | +0.38(+1.36%) |
Apr 29, 2019 | 27.31 | 28.01 | 27.22 | 27.90 | 11,391,033 | +0.69(+2.52%) |
Apr 26, 2019 | 27.12 | 27.35 | 26.39 | 27.21 | 19,002,926 | -0.09(-0.34%) |
Apr 25, 2019 | 27.48 | 27.56 | 26.55 | 27.31 | 15,855,813 | -0.40(-1.45%) |
Apr 24, 2019 | 27.74 | 27.93 | 27.41 | 27.71 | 8,182,186 | -0.11(-0.40%) |
Apr 23, 2019 | 27.56 | 28.16 | 27.42 | 27.82 | 13,158,858 | +0.12(+0.44%) |
Apr 22, 2019 | 27.71 | 27.78 | 27.17 | 27.70 | 11,961,600 | -0.34(-1.20%) |
Apr 18, 2019 | 27.88 | 28.04 | 27.54 | 28.03 | 10,237,689 | +0.15(+0.54%) |
Apr 17, 2019 | 28.00 | 28.62 | 27.29 | 27.88 | 18,855,092 | -0.06(-0.20%) |
Apr 16, 2019 | 28.10 | 28.52 | 27.46 | 27.94 | 16,102,282 | +0.23(+0.84%) |
Apr 15, 2019 | 28.40 | 28.64 | 27.20 | 27.71 | 17,770,272 | -0.85(-2.98%) |
Apr 12, 2019 | 28.61 | 29.14 | 28.32 | 28.56 | 12,084,919 | +0.31(+1.09%) |
Apr 11, 2019 | 27.85 | 28.35 | 27.60 | 28.25 | 11,580,408 | +0.07(+0.23%) |
Apr 10, 2019 | 28.61 | 28.81 | 27.85 | 28.18 | 21,913,878 | -0.68(-2.36%) |
Apr 09, 2019 | 28.73 | 29.26 | 28.39 | 28.87 | 14,866,093 | +0.10(+0.36%) |
Apr 08, 2019 | 28.88 | 29.13 | 28.65 | 28.76 | 12,177,769 | -0.42(-1.44%) |
Apr 05, 2019 | 28.49 | 29.49 | 28.37 | 29.18 | 19,080,644 | +0.92(+3.27%) |
Apr 04, 2019 | 27.77 | 28.64 | 27.73 | 28.26 | 15,559,528 | -0.06(-0.20%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.24 | 28.31 | 16,537,779 | +0.02(+0.07%) |
Apr 02, 2019 | 29.09 | 29.15 | 28.12 | 28.30 | 22,069,690 | -0.91(-3.10%) |
Apr 01, 2019 | 28.89 | 29.55 | 28.75 | 29.20 | 27,419,604 | +1.04(+3.68%) |
Mar 29, 2019 | 27.81 | 28.52 | 27.74 | 28.16 | 23,687,796 | +0.69(+2.52%) |
Mar 28, 2019 | 27.31 | 27.51 | 26.96 | 27.47 | 10,432,199 | +0.23(+0.86%) |
Mar 27, 2019 | 26.91 | 27.75 | 26.91 | 27.24 | 22,046,302 | +0.33(+1.22%) |
Mar 26, 2019 | 26.62 | 27.14 | 26.46 | 26.91 | 19,253,806 | +0.32(+1.19%) |
Mar 25, 2019 | 25.87 | 26.67 | 25.66 | 26.60 | 15,176,597 | +0.44(+1.68%) |
Mar 22, 2019 | 26.54 | 26.87 | 26.01 | 26.16 | 14,927,055 | -0.71(-2.64%) |
Mar 21, 2019 | 26.13 | 26.92 | 26.03 | 26.87 | 15,350,780 | +0.64(+2.42%) |
Mar 20, 2019 | 26.31 | 26.43 | 25.85 | 26.23 | 13,642,911 | -0.21(-0.81%) |
Mar 19, 2019 | 26.44 | 26.78 | 26.17 | 26.45 | 13,224,036 | +0.16(+0.60%) |
Mar 18, 2019 | 26.39 | 26.80 | 26.08 | 26.29 | 13,393,402 | +0.20(+0.75%) |
Mar 15, 2019 | 26.31 | 26.82 | 25.95 | 26.09 | 17,451,258 | +0.04(+0.14%) |
Mar 14, 2019 | 25.92 | 26.13 | 25.59 | 26.05 | 18,497,660 | -0.22(-0.85%) |
Mar 13, 2019 | 26.41 | 26.55 | 26.03 | 26.28 | 14,920,015 | +0.02(+0.07%) |
Mar 12, 2019 | 26.11 | 26.56 | 25.72 | 26.26 | 19,856,624 | +0.46(+1.77%) |
Mar 11, 2019 | 25.65 | 26.05 | 25.37 | 25.80 | 22,912,076 | +0.53(+2.11%) |
Mar 08, 2019 | 24.95 | 25.46 | 24.63 | 25.27 | 30,566,626 | -0.74(-2.84%) |
Mar 07, 2019 | 26.62 | 26.76 | 25.78 | 26.01 | 22,416,472 | -1.11(-4.10%) |
Mar 06, 2019 | 27.32 | 27.71 | 26.83 | 27.12 | 22,808,992 | -0.30(-1.09%) |
Mar 05, 2019 | 26.98 | 27.74 | 26.81 | 27.42 | 21,359,790 | +0.43(+1.59%) |
Mar 04, 2019 | 27.13 | 27.28 | 26.29 | 26.99 | 25,093,030 | +0.15(+0.56%) |