Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.76 | 21.47 | 20.60 | 21.41 | 5,449,800 | +0.24(+1.13%) |
May 30, 2019 | 21.64 | 21.77 | 21.00 | 21.17 | 3,345,422 | -0.53(-2.44%) |
May 29, 2019 | 21.84 | 21.84 | 21.35 | 21.70 | 3,912,846 | -0.47(-2.12%) |
May 28, 2019 | 22.25 | 22.38 | 21.89 | 22.17 | 4,250,319 | -0.04(-0.18%) |
May 24, 2019 | 23.22 | 23.36 | 22.14 | 22.21 | 5,048,100 | -0.85(-3.69%) |
May 23, 2019 | 22.86 | 23.08 | 22.43 | 23.06 | 6,259,084 | -0.30(-1.28%) |
May 22, 2019 | 23.35 | 23.54 | 23.23 | 23.36 | 5,351,212 | -0.25(-1.06%) |
May 21, 2019 | 23.29 | 23.83 | 23.27 | 23.61 | 3,882,633 | +0.32(+1.37%) |
May 20, 2019 | 22.66 | 23.36 | 22.62 | 23.29 | 4,750,607 | +0.38(+1.66%) |
May 17, 2019 | 22.70 | 23.27 | 22.66 | 22.91 | 4,270,000 | -0.07(-0.30%) |
May 16, 2019 | 22.80 | 23.00 | 22.59 | 22.98 | 3,052,548 | +0.24(+1.06%) |
May 15, 2019 | 22.02 | 22.82 | 21.92 | 22.74 | 2,678,868 | +0.46(+2.06%) |
May 14, 2019 | 21.97 | 22.46 | 21.97 | 22.28 | 3,404,195 | +0.54(+2.48%) |
May 13, 2019 | 22.01 | 22.09 | 21.31 | 21.74 | 4,444,116 | -0.58(-2.60%) |
May 10, 2019 | 22.52 | 22.57 | 22.04 | 22.32 | 3,950,500 | -0.29(-1.28%) |
May 09, 2019 | 22.76 | 22.77 | 22.17 | 22.61 | 6,478,587 | -0.34(-1.48%) |
May 08, 2019 | 23.25 | 23.40 | 22.88 | 22.95 | 3,673,972 | -0.26(-1.12%) |
May 07, 2019 | 23.60 | 23.64 | 23.01 | 23.21 | 2,857,092 | -0.73(-3.05%) |
May 06, 2019 | 23.81 | 24.24 | 23.70 | 23.94 | 3,463,070 | -0.19(-0.79%) |
May 03, 2019 | 23.80 | 24.28 | 23.76 | 24.13 | 4,917,100 | +0.61(+2.59%) |
May 02, 2019 | 23.41 | 23.82 | 23.18 | 23.52 | 4,682,408 | -0.03(-0.13%) |
May 01, 2019 | 23.95 | 24.34 | 23.42 | 23.55 | 7,400,460 | -0.47(-1.96%) |
Apr 30, 2019 | 25.64 | 25.81 | 23.75 | 24.02 | 10,786,054 | -1.95(-7.51%) |
Apr 29, 2019 | 25.48 | 26.05 | 25.46 | 25.97 | 3,721,974 | +0.39(+1.52%) |
Apr 26, 2019 | 25.32 | 25.77 | 25.15 | 25.58 | 3,062,900 | +0.01(+0.04%) |
Apr 25, 2019 | 25.60 | 25.91 | 25.44 | 25.57 | 4,365,776 | -0.04(-0.16%) |
Apr 24, 2019 | 26.08 | 26.24 | 25.58 | 25.61 | 3,725,294 | -0.36(-1.39%) |
Apr 23, 2019 | 26.60 | 26.93 | 25.80 | 25.97 | 7,332,265 | -0.63(-2.37%) |
Apr 22, 2019 | 25.81 | 26.68 | 25.65 | 26.60 | 4,087,683 | +1.00(+3.91%) |
Apr 18, 2019 | 25.87 | 26.05 | 25.44 | 25.60 | 2,879,300 | -0.18(-0.70%) |
Apr 17, 2019 | 25.98 | 26.28 | 25.57 | 25.78 | 3,486,895 | -0.06(-0.23%) |
Apr 16, 2019 | 26.05 | 26.14 | 25.61 | 25.84 | 4,412,250 | -0.11(-0.42%) |
Apr 15, 2019 | 26.25 | 26.43 | 25.92 | 25.95 | 2,892,533 | -0.43(-1.63%) |
Apr 12, 2019 | 27.07 | 27.13 | 26.33 | 26.38 | 4,508,500 | -0.28(-1.05%) |
Apr 11, 2019 | 26.84 | 26.98 | 26.39 | 26.66 | 2,695,470 | -0.21(-0.78%) |
Apr 10, 2019 | 26.81 | 26.98 | 26.68 | 26.87 | 3,018,878 | +0.19(+0.71%) |
Apr 09, 2019 | 26.69 | 26.83 | 26.38 | 26.68 | 4,457,658 | -0.14(-0.52%) |
Apr 08, 2019 | 26.85 | 27.27 | 26.49 | 26.82 | 4,881,756 | +0.04(+0.15%) |
Apr 05, 2019 | 26.83 | 27.14 | 26.65 | 26.78 | 3,982,800 | +0.01(+0.04%) |
Apr 04, 2019 | 26.56 | 26.78 | 26.18 | 26.77 | 4,255,883 | +0.30(+1.13%) |
Apr 03, 2019 | 27.18 | 27.44 | 26.25 | 26.47 | 5,337,981 | -0.52(-1.93%) |
Apr 02, 2019 | 27.86 | 27.93 | 26.84 | 26.99 | 5,730,234 | -0.85(-3.05%) |
Apr 01, 2019 | 27.92 | 28.15 | 27.64 | 27.84 | 4,567,208 | +0.12(+0.43%) |
Mar 29, 2019 | 27.48 | 27.82 | 27.32 | 27.72 | 7,450,700 | +0.56(+2.06%) |
Mar 28, 2019 | 27.16 | 27.45 | 26.87 | 27.16 | 3,084,932 | -0.12(-0.44%) |
Mar 27, 2019 | 27.69 | 27.88 | 27.11 | 27.28 | 2,487,843 | -0.40(-1.45%) |
Mar 26, 2019 | 27.68 | 28.11 | 27.34 | 27.68 | 2,738,072 | +0.25(+0.91%) |
Mar 25, 2019 | 26.95 | 27.47 | 26.89 | 27.43 | 2,448,312 | +0.27(+0.99%) |
Mar 22, 2019 | 28.27 | 28.32 | 27.15 | 27.16 | 4,306,200 | -1.30(-4.57%) |
Mar 21, 2019 | 28.17 | 28.65 | 27.96 | 28.46 | 3,163,705 | +0.21(+0.74%) |
Mar 20, 2019 | 27.84 | 28.48 | 27.63 | 28.25 | 4,939,724 | +0.43(+1.55%) |
Mar 19, 2019 | 28.46 | 28.61 | 27.66 | 27.82 | 4,848,429 | -0.36(-1.28%) |
Mar 18, 2019 | 28.01 | 28.41 | 28.01 | 28.18 | 4,398,011 | +0.33(+1.18%) |
Mar 15, 2019 | 27.55 | 28.03 | 27.55 | 27.85 | 9,978,700 | +0.14(+0.51%) |
Mar 14, 2019 | 27.28 | 27.79 | 27.25 | 27.71 | 5,624,223 | +0.46(+1.69%) |
Mar 13, 2019 | 27.08 | 27.36 | 26.96 | 27.25 | 3,097,561 | +0.43(+1.60%) |
Mar 12, 2019 | 26.65 | 26.91 | 26.57 | 26.82 | 3,879,369 | +0.32(+1.21%) |
Mar 11, 2019 | 26.08 | 26.78 | 26.03 | 26.50 | 4,562,974 | +0.77(+2.99%) |
Mar 08, 2019 | 25.64 | 25.79 | 25.22 | 25.73 | 3,554,600 | -0.32(-1.23%) |
Mar 07, 2019 | 26.29 | 26.36 | 25.75 | 26.05 | 3,988,692 | -0.26(-0.99%) |
Mar 06, 2019 | 27.03 | 27.03 | 26.17 | 26.31 | 4,412,412 | -0.80(-2.95%) |
Mar 05, 2019 | 27.15 | 27.18 | 26.76 | 27.11 | 4,287,719 | +0.02(+0.07%) |
Mar 04, 2019 | 27.28 | 27.51 | 26.73 | 27.09 | 4,308,291 | -0.01(-0.04%) |