Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.02 | 28.79 | 27.70 | 28.44 | 2,254,200 | +0.07(+0.25%) |
May 30, 2019 | 28.42 | 29.04 | 27.95 | 28.37 | 3,419,958 | +0.04(+0.14%) |
May 29, 2019 | 29.10 | 29.13 | 27.95 | 28.33 | 3,167,423 | -0.86(-2.95%) |
May 28, 2019 | 29.98 | 30.62 | 29.13 | 29.19 | 3,690,032 | -0.80(-2.67%) |
May 24, 2019 | 30.61 | 31.40 | 29.72 | 29.99 | 3,713,300 | -0.60(-1.96%) |
May 23, 2019 | 31.10 | 31.10 | 29.95 | 30.59 | 6,177,465 | -0.91(-2.89%) |
May 22, 2019 | 30.87 | 32.00 | 28.80 | 31.50 | 23,991,940 | +6.11(+24.06%) |
May 21, 2019 | 26.25 | 26.75 | 25.26 | 25.39 | 6,859,654 | -0.41(-1.59%) |
May 20, 2019 | 26.41 | 26.41 | 24.59 | 25.80 | 8,024,676 | -0.87(-3.26%) |
May 17, 2019 | 26.94 | 26.94 | 26.34 | 26.67 | 5,432,800 | -0.26(-0.97%) |
May 16, 2019 | 25.75 | 27.20 | 25.60 | 26.93 | 6,363,920 | +1.33(+5.20%) |
May 15, 2019 | 24.76 | 25.74 | 24.65 | 25.60 | 3,443,484 | +0.68(+2.73%) |
May 14, 2019 | 24.90 | 25.00 | 24.45 | 24.92 | 6,061,231 | +0.54(+2.21%) |
May 13, 2019 | 25.02 | 25.18 | 23.40 | 24.38 | 6,154,127 | -1.31(-5.10%) |
May 10, 2019 | 24.61 | 25.86 | 24.56 | 25.69 | 4,227,300 | +0.95(+3.84%) |
May 09, 2019 | 24.30 | 24.82 | 23.92 | 24.74 | 1,877,049 | +0.15(+0.61%) |
May 08, 2019 | 24.32 | 25.19 | 24.00 | 24.59 | 5,404,965 | +0.29(+1.19%) |
May 07, 2019 | 24.98 | 25.08 | 23.94 | 24.30 | 4,911,155 | -0.89(-3.53%) |
May 06, 2019 | 24.26 | 25.29 | 24.06 | 25.19 | 2,790,101 | -0.01(-0.04%) |
May 03, 2019 | 25.00 | 25.57 | 24.73 | 25.20 | 2,705,000 | +0.50(+2.02%) |
May 02, 2019 | 25.00 | 25.20 | 23.06 | 24.70 | 3,958,660 | -0.27(-1.08%) |
May 01, 2019 | 25.13 | 25.79 | 24.89 | 24.97 | 3,918,891 | +0.08(+0.32%) |
Apr 30, 2019 | 25.30 | 25.43 | 24.67 | 24.89 | 2,142,081 | -0.47(-1.85%) |
Apr 29, 2019 | 25.56 | 26.30 | 25.20 | 25.36 | 8,093,744 | -0.19(-0.74%) |
Apr 26, 2019 | 24.53 | 25.79 | 24.28 | 25.55 | 5,907,900 | +1.20(+4.93%) |
Apr 25, 2019 | 24.45 | 24.60 | 24.07 | 24.35 | 2,400,403 | -0.15(-0.61%) |
Apr 24, 2019 | 24.42 | 24.86 | 24.21 | 24.50 | 2,897,977 | +0.08(+0.33%) |
Apr 23, 2019 | 23.94 | 24.82 | 23.94 | 24.42 | 6,384,887 | +0.74(+3.13%) |
Apr 22, 2019 | 22.78 | 23.85 | 22.60 | 23.68 | 4,178,856 | +0.71(+3.09%) |
Apr 18, 2019 | 22.94 | 23.16 | 22.49 | 22.97 | 4,085,100 | +0.12(+0.53%) |
Apr 17, 2019 | 23.54 | 23.83 | 22.77 | 22.85 | 4,889,648 | -0.60(-2.56%) |
Apr 16, 2019 | 23.72 | 24.06 | 23.19 | 23.45 | 2,950,773 | -0.20(-0.85%) |
Apr 15, 2019 | 23.70 | 23.84 | 23.27 | 23.65 | 2,792,250 | +0.02(+0.08%) |
Apr 12, 2019 | 23.53 | 23.95 | 23.17 | 23.63 | 3,837,300 | +0.22(+0.94%) |
Apr 11, 2019 | 22.52 | 23.50 | 22.52 | 23.41 | 6,406,779 | +0.89(+3.95%) |
Apr 10, 2019 | 22.16 | 22.52 | 22.06 | 22.52 | 4,105,873 | +0.42(+1.90%) |
Apr 09, 2019 | 22.57 | 22.64 | 21.90 | 22.10 | 3,241,465 | -0.25(-1.12%) |
Apr 08, 2019 | 22.85 | 22.85 | 22.01 | 22.35 | 3,810,257 | -0.65(-2.83%) |
Apr 05, 2019 | 22.23 | 23.29 | 22.19 | 23.00 | 4,448,100 | +1.00(+4.55%) |
Apr 04, 2019 | 23.34 | 23.34 | 21.83 | 22.00 | 5,684,580 | -1.31(-5.62%) |
Apr 03, 2019 | 23.33 | 23.63 | 23.02 | 23.31 | 3,042,299 | +0.01(+0.04%) |
Apr 02, 2019 | 23.40 | 23.49 | 22.81 | 23.30 | 2,417,398 | -0.05(-0.21%) |
Apr 01, 2019 | 23.60 | 23.99 | 23.09 | 23.35 | 4,967,947 | -0.17(-0.72%) |
Mar 29, 2019 | 23.71 | 23.78 | 22.75 | 23.52 | 4,082,900 | -0.01(-0.04%) |
Mar 28, 2019 | 23.73 | 23.79 | 23.23 | 23.53 | 3,485,701 | -0.27(-1.13%) |
Mar 27, 2019 | 24.40 | 24.76 | 23.45 | 23.80 | 5,393,888 | -0.56(-2.30%) |
Mar 26, 2019 | 24.05 | 24.51 | 24.01 | 24.36 | 2,516,406 | +0.39(+1.63%) |
Mar 25, 2019 | 24.13 | 24.13 | 22.95 | 23.97 | 2,465,472 | -0.18(-0.75%) |
Mar 22, 2019 | 24.34 | 25.00 | 23.92 | 24.15 | 2,934,800 | -0.50(-2.03%) |
Mar 21, 2019 | 24.22 | 24.86 | 23.88 | 24.65 | 4,642,350 | +0.28(+1.15%) |
Mar 20, 2019 | 23.98 | 24.61 | 23.73 | 24.37 | 4,742,494 | +0.33(+1.37%) |
Mar 19, 2019 | 24.45 | 24.66 | 23.68 | 24.04 | 5,182,671 | -0.18(-0.74%) |
Mar 18, 2019 | 23.56 | 24.55 | 23.53 | 24.22 | 6,666,741 | +0.71(+3.02%) |
Mar 15, 2019 | 22.95 | 23.74 | 22.88 | 23.51 | 9,030,100 | +0.61(+2.66%) |
Mar 14, 2019 | 22.82 | 23.48 | 22.82 | 22.90 | 4,640,301 | +0.02(+0.09%) |
Mar 13, 2019 | 23.06 | 23.28 | 22.77 | 22.88 | 5,130,929 | -0.22(-0.95%) |
Mar 12, 2019 | 23.40 | 23.61 | 22.63 | 23.10 | 7,479,713 | -0.22(-0.94%) |
Mar 11, 2019 | 23.96 | 24.04 | 23.11 | 23.32 | 8,467,617 | -0.38(-1.60%) |
Mar 08, 2019 | 22.92 | 23.72 | 22.72 | 23.70 | 5,493,500 | +0.26(+1.11%) |
Mar 07, 2019 | 22.72 | 23.59 | 22.14 | 23.44 | 12,030,330 | +0.56(+2.45%) |
Mar 06, 2019 | 23.32 | 23.40 | 22.53 | 22.88 | 30,675,512 | -1.18(-4.90%) |
Mar 05, 2019 | 23.21 | 25.14 | 22.59 | 24.06 | 10,491,588 | +1.05(+4.56%) |
Mar 04, 2019 | 21.40 | 23.22 | 21.00 | 23.01 | 9,709,943 | -0.19(-0.82%) |