Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.86 | 22.26 | 21.47 | 21.54 | 2,243,400 | -0.49(-2.22%) |
May 30, 2019 | 22.67 | 23.08 | 22.02 | 22.03 | 1,647,335 | -0.47(-2.09%) |
May 29, 2019 | 23.07 | 23.09 | 22.48 | 22.50 | 1,657,439 | -0.71(-3.06%) |
May 28, 2019 | 23.83 | 23.99 | 22.84 | 23.21 | 1,307,820 | -0.74(-3.09%) |
May 24, 2019 | 23.68 | 24.53 | 23.36 | 23.95 | 712,100 | -0.08(-0.33%) |
May 23, 2019 | 24.28 | 24.73 | 23.93 | 24.03 | 897,060 | -1.01(-4.03%) |
May 22, 2019 | 24.91 | 25.32 | 24.78 | 25.04 | 752,310 | -0.01(-0.04%) |
May 21, 2019 | 24.66 | 25.74 | 24.66 | 25.05 | 912,197 | +0.51(+2.08%) |
May 20, 2019 | 24.59 | 24.97 | 24.36 | 24.54 | 982,170 | -0.31(-1.25%) |
May 17, 2019 | 25.03 | 25.42 | 24.81 | 24.85 | 1,108,600 | -0.45(-1.78%) |
May 16, 2019 | 25.27 | 25.64 | 25.21 | 25.30 | 1,834,393 | -0.13(-0.51%) |
May 15, 2019 | 25.40 | 25.88 | 25.09 | 25.43 | 779,240 | -0.17(-0.66%) |
May 14, 2019 | 25.19 | 25.85 | 24.95 | 25.60 | 1,564,344 | +0.10(+0.39%) |
May 13, 2019 | 25.65 | 26.18 | 25.04 | 25.50 | 1,246,623 | -0.80(-3.04%) |
May 10, 2019 | 26.73 | 27.02 | 26.01 | 26.30 | 1,505,000 | -0.53(-1.98%) |
May 09, 2019 | 27.00 | 27.18 | 26.16 | 26.83 | 1,049,927 | -0.48(-1.76%) |
May 08, 2019 | 27.62 | 28.09 | 27.09 | 27.31 | 978,968 | -0.29(-1.05%) |
May 07, 2019 | 28.26 | 28.36 | 27.18 | 27.60 | 1,257,532 | -0.95(-3.33%) |
May 06, 2019 | 27.78 | 28.82 | 27.63 | 28.55 | 1,310,109 | +0.01(+0.04%) |
May 03, 2019 | 28.88 | 28.93 | 28.25 | 28.54 | 1,599,300 | -0.12(-0.42%) |
May 02, 2019 | 28.35 | 28.97 | 28.12 | 28.66 | 920,811 | +0.16(+0.56%) |
May 01, 2019 | 28.03 | 29.78 | 28.03 | 28.50 | 1,273,547 | -1.82(-6.00%) |
Apr 30, 2019 | 29.46 | 30.42 | 29.37 | 30.32 | 1,418,441 | +0.04(+0.13%) |
Apr 29, 2019 | 30.59 | 31.00 | 30.21 | 30.28 | 1,132,856 | -0.24(-0.79%) |
Apr 26, 2019 | 30.23 | 30.55 | 29.53 | 30.52 | 1,438,400 | +0.21(+0.69%) |
Apr 25, 2019 | 32.00 | 33.42 | 29.28 | 30.31 | 3,547,584 | -4.44(-12.78%) |
Apr 24, 2019 | 34.39 | 34.97 | 33.97 | 34.75 | 781,543 | +0.52(+1.52%) |
Apr 23, 2019 | 33.50 | 34.48 | 33.34 | 34.23 | 932,442 | +0.56(+1.66%) |
Apr 22, 2019 | 33.44 | 33.89 | 32.87 | 33.67 | 589,576 | +0.09(+0.27%) |
Apr 18, 2019 | 33.38 | 33.60 | 32.18 | 33.58 | 1,034,000 | +0.42(+1.27%) |
Apr 17, 2019 | 34.40 | 34.47 | 32.78 | 33.16 | 1,110,194 | -1.07(-3.13%) |
Apr 16, 2019 | 33.65 | 34.91 | 33.62 | 34.23 | 1,159,114 | +0.80(+2.39%) |
Apr 15, 2019 | 34.00 | 34.00 | 33.18 | 33.43 | 812,151 | -0.79(-2.31%) |
Apr 12, 2019 | 35.97 | 36.19 | 34.09 | 34.22 | 1,011,500 | -1.69(-4.71%) |
Apr 11, 2019 | 36.14 | 36.56 | 35.77 | 35.91 | 1,200,109 | +0.09(+0.25%) |
Apr 10, 2019 | 36.29 | 36.91 | 35.58 | 35.82 | 1,700,719 | -0.21(-0.58%) |
Apr 09, 2019 | 37.21 | 37.75 | 35.91 | 36.03 | 1,431,885 | -1.30(-3.48%) |
Apr 08, 2019 | 37.15 | 37.64 | 36.83 | 37.33 | 1,258,465 | +0.17(+0.46%) |
Apr 05, 2019 | 36.01 | 37.39 | 36.01 | 37.16 | 1,015,000 | +1.27(+3.54%) |
Apr 04, 2019 | 35.72 | 36.44 | 35.40 | 35.89 | 885,194 | +0.15(+0.42%) |
Apr 03, 2019 | 35.98 | 36.29 | 35.29 | 35.74 | 1,002,449 | +0.00(+0.00%) |
Apr 02, 2019 | 36.00 | 36.45 | 35.50 | 35.74 | 1,271,936 | -0.21(-0.58%) |
Apr 01, 2019 | 36.64 | 37.05 | 35.77 | 35.95 | 1,124,949 | -0.54(-1.48%) |
Mar 29, 2019 | 35.96 | 36.56 | 35.71 | 36.49 | 1,058,300 | +0.83(+2.33%) |
Mar 28, 2019 | 33.68 | 35.69 | 33.54 | 35.66 | 1,567,046 | +2.09(+6.23%) |
Mar 27, 2019 | 34.35 | 34.45 | 33.32 | 33.57 | 2,190,160 | -0.81(-2.36%) |
Mar 26, 2019 | 33.85 | 34.46 | 33.33 | 34.38 | 725,304 | +1.00(+3.00%) |
Mar 25, 2019 | 34.04 | 34.16 | 33.04 | 33.38 | 597,799 | -0.58(-1.71%) |
Mar 22, 2019 | 34.74 | 34.81 | 33.79 | 33.96 | 925,100 | -0.98(-2.80%) |
Mar 21, 2019 | 34.36 | 35.30 | 34.09 | 34.94 | 634,171 | +0.39(+1.13%) |
Mar 20, 2019 | 34.92 | 35.31 | 34.44 | 34.55 | 613,167 | -0.46(-1.31%) |
Mar 19, 2019 | 35.00 | 35.35 | 34.83 | 35.01 | 783,865 | +0.40(+1.16%) |
Mar 18, 2019 | 34.10 | 34.76 | 33.82 | 34.61 | 761,721 | +0.59(+1.73%) |
Mar 15, 2019 | 33.15 | 34.16 | 32.80 | 34.02 | 1,054,900 | +0.85(+2.56%) |
Mar 14, 2019 | 33.49 | 33.58 | 32.85 | 33.17 | 643,396 | -0.36(-1.07%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.07 | 33.53 | 1,128,522 | +0.37(+1.12%) |
Mar 12, 2019 | 33.31 | 33.56 | 32.81 | 33.16 | 508,485 | +0.00(+0.00%) |
Mar 11, 2019 | 31.92 | 33.18 | 31.61 | 33.16 | 711,781 | +1.23(+3.85%) |
Mar 08, 2019 | 32.35 | 32.42 | 31.67 | 31.93 | 627,000 | -0.70(-2.15%) |
Mar 07, 2019 | 32.46 | 32.78 | 31.59 | 32.63 | 564,696 | +0.16(+0.49%) |
Mar 06, 2019 | 33.34 | 33.69 | 32.45 | 32.47 | 773,238 | -0.89(-2.67%) |
Mar 05, 2019 | 33.73 | 34.09 | 33.25 | 33.36 | 811,604 | -0.49(-1.45%) |
Mar 04, 2019 | 34.54 | 35.09 | 33.53 | 33.85 | 787,175 | -0.59(-1.71%) |