Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.11 | 17.17 | 16.63 | 16.80 | 11,147,100 | -0.41(-2.38%) |
May 30, 2019 | 17.98 | 18.24 | 17.13 | 17.21 | 7,450,862 | -0.79(-4.39%) |
May 29, 2019 | 17.76 | 18.09 | 17.25 | 18.00 | 12,998,548 | +0.10(+0.56%) |
May 28, 2019 | 18.90 | 18.92 | 17.71 | 17.90 | 17,399,612 | -1.08(-5.69%) |
May 24, 2019 | 19.25 | 19.48 | 18.93 | 18.98 | 5,052,400 | -0.19(-0.99%) |
May 23, 2019 | 19.46 | 19.54 | 18.93 | 19.17 | 7,282,722 | -0.48(-2.44%) |
May 22, 2019 | 19.52 | 19.75 | 19.15 | 19.65 | 7,192,339 | -0.02(-0.10%) |
May 21, 2019 | 19.51 | 19.97 | 19.45 | 19.67 | 7,061,905 | +0.22(+1.13%) |
May 20, 2019 | 19.64 | 19.77 | 19.14 | 19.45 | 6,743,073 | -0.19(-0.97%) |
May 17, 2019 | 20.04 | 20.07 | 19.63 | 19.64 | 5,354,600 | -0.57(-2.82%) |
May 16, 2019 | 20.12 | 20.51 | 19.89 | 20.21 | 8,423,115 | +0.16(+0.80%) |
May 15, 2019 | 20.15 | 20.19 | 19.40 | 20.05 | 9,991,717 | -0.36(-1.76%) |
May 14, 2019 | 20.12 | 20.58 | 20.12 | 20.41 | 6,454,789 | +0.33(+1.64%) |
May 13, 2019 | 21.29 | 21.44 | 19.73 | 20.08 | 16,383,253 | -2.09(-9.43%) |
May 10, 2019 | 22.62 | 22.98 | 21.75 | 22.17 | 7,795,600 | -0.59(-2.59%) |
May 09, 2019 | 21.80 | 23.19 | 21.62 | 22.76 | 14,382,160 | +0.87(+3.97%) |
May 08, 2019 | 21.59 | 22.49 | 21.23 | 21.89 | 20,279,504 | +0.36(+1.67%) |
May 07, 2019 | 26.70 | 26.95 | 21.52 | 21.53 | 51,169,408 | -6.73(-23.81%) |
May 06, 2019 | 27.62 | 28.45 | 27.38 | 28.26 | 7,222,223 | +0.25(+0.89%) |
May 03, 2019 | 27.70 | 28.14 | 27.70 | 28.01 | 4,864,700 | +0.33(+1.19%) |
May 02, 2019 | 27.11 | 27.91 | 27.11 | 27.68 | 5,493,495 | +0.61(+2.25%) |
May 01, 2019 | 26.95 | 27.50 | 26.86 | 27.07 | 7,178,001 | +0.08(+0.30%) |
Apr 30, 2019 | 27.32 | 27.52 | 26.81 | 26.99 | 4,850,565 | -0.26(-0.95%) |
Apr 29, 2019 | 27.07 | 27.36 | 26.89 | 27.25 | 4,997,757 | +0.21(+0.78%) |
Apr 26, 2019 | 26.76 | 27.07 | 26.51 | 27.04 | 3,645,100 | +0.36(+1.35%) |
Apr 25, 2019 | 26.35 | 26.79 | 26.07 | 26.68 | 3,710,299 | +0.24(+0.91%) |
Apr 24, 2019 | 26.67 | 26.78 | 26.33 | 26.44 | 3,211,851 | -0.16(-0.60%) |
Apr 23, 2019 | 26.72 | 27.08 | 26.42 | 26.60 | 5,564,881 | -0.12(-0.45%) |
Apr 22, 2019 | 26.70 | 26.86 | 26.46 | 26.72 | 2,694,766 | -0.13(-0.48%) |
Apr 18, 2019 | 26.83 | 27.18 | 26.57 | 26.85 | 3,806,600 | +0.12(+0.45%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.44 | 26.73 | 4,257,062 | -0.34(-1.26%) |
Apr 16, 2019 | 27.18 | 27.27 | 26.82 | 27.07 | 3,200,458 | +0.14(+0.52%) |
Apr 15, 2019 | 26.99 | 27.09 | 26.59 | 26.93 | 5,084,679 | -0.04(-0.15%) |
Apr 12, 2019 | 27.04 | 27.41 | 26.80 | 26.97 | 2,987,700 | -0.04(-0.15%) |
Apr 11, 2019 | 27.19 | 27.43 | 26.85 | 27.01 | 2,362,587 | -0.21(-0.77%) |
Apr 10, 2019 | 27.09 | 27.34 | 26.97 | 27.22 | 3,010,354 | +0.10(+0.37%) |
Apr 09, 2019 | 27.63 | 27.71 | 27.07 | 27.12 | 3,234,381 | -0.65(-2.34%) |
Apr 08, 2019 | 27.57 | 27.85 | 27.31 | 27.77 | 2,298,669 | +0.14(+0.51%) |
Apr 05, 2019 | 27.47 | 27.82 | 27.46 | 27.63 | 3,279,400 | +0.21(+0.77%) |
Apr 04, 2019 | 27.01 | 27.64 | 27.01 | 27.42 | 4,425,618 | +0.44(+1.63%) |
Apr 03, 2019 | 27.69 | 27.72 | 26.61 | 26.98 | 8,373,035 | -0.63(-2.28%) |
Apr 02, 2019 | 28.46 | 28.51 | 27.54 | 27.61 | 5,482,693 | -0.86(-3.02%) |
Apr 01, 2019 | 28.63 | 28.88 | 28.39 | 28.47 | 4,151,166 | +0.13(+0.46%) |
Mar 29, 2019 | 28.29 | 28.55 | 28.15 | 28.34 | 4,364,000 | +0.10(+0.35%) |
Mar 28, 2019 | 28.16 | 28.44 | 27.94 | 28.24 | 5,553,383 | -0.01(-0.04%) |
Mar 27, 2019 | 28.19 | 28.59 | 27.83 | 28.25 | 4,802,052 | +0.07(+0.25%) |
Mar 26, 2019 | 28.38 | 28.83 | 27.97 | 28.18 | 6,004,173 | -0.14(-0.49%) |
Mar 25, 2019 | 28.67 | 28.67 | 27.94 | 28.32 | 6,143,788 | -0.37(-1.29%) |
Mar 22, 2019 | 29.02 | 29.12 | 28.32 | 28.69 | 5,578,300 | -0.56(-1.91%) |
Mar 21, 2019 | 28.57 | 29.30 | 28.48 | 29.25 | 5,118,988 | +0.54(+1.88%) |
Mar 20, 2019 | 28.72 | 29.09 | 28.54 | 28.71 | 5,919,423 | +0.09(+0.31%) |
Mar 19, 2019 | 28.28 | 28.80 | 28.19 | 28.62 | 6,807,207 | +0.44(+1.56%) |
Mar 18, 2019 | 28.09 | 28.55 | 27.93 | 28.18 | 6,127,960 | +0.09(+0.32%) |
Mar 15, 2019 | 28.00 | 28.21 | 27.57 | 28.09 | 9,701,500 | +0.09(+0.32%) |
Mar 14, 2019 | 27.63 | 28.55 | 27.29 | 28.00 | 10,251,092 | +0.53(+1.93%) |
Mar 13, 2019 | 27.47 | 27.63 | 27.18 | 27.47 | 7,292,825 | +0.10(+0.37%) |
Mar 12, 2019 | 27.27 | 27.65 | 27.24 | 27.37 | 4,512,222 | +0.21(+0.77%) |
Mar 11, 2019 | 26.69 | 27.36 | 26.61 | 27.16 | 4,653,127 | +0.55(+2.07%) |
Mar 08, 2019 | 26.61 | 26.86 | 26.35 | 26.61 | 4,461,500 | -0.21(-0.78%) |
Mar 07, 2019 | 27.03 | 27.19 | 26.63 | 26.82 | 4,374,612 | -0.24(-0.89%) |
Mar 06, 2019 | 28.11 | 28.57 | 27.05 | 27.06 | 7,698,019 | -0.33(-1.20%) |
Mar 05, 2019 | 28.03 | 28.24 | 27.15 | 27.39 | 7,493,303 | -0.69(-2.46%) |
Mar 04, 2019 | 27.38 | 28.56 | 27.35 | 28.08 | 10,434,082 | +0.63(+2.30%) |