Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.78 | 27.41 | 26.40 | 26.42 | 2,129,500 | -0.84(-3.08%) |
May 30, 2019 | 26.61 | 27.52 | 26.60 | 27.26 | 3,013,022 | +0.99(+3.77%) |
May 29, 2019 | 26.94 | 26.99 | 26.07 | 26.27 | 2,619,588 | -0.87(-3.21%) |
May 28, 2019 | 27.10 | 27.30 | 26.71 | 27.14 | 2,480,243 | +0.05(+0.18%) |
May 24, 2019 | 26.39 | 27.28 | 26.39 | 27.09 | 4,262,100 | +0.69(+2.61%) |
May 23, 2019 | 25.70 | 26.51 | 25.20 | 26.40 | 6,154,116 | +0.85(+3.33%) |
May 22, 2019 | 25.95 | 26.37 | 25.33 | 25.55 | 5,496,429 | -0.22(-0.85%) |
May 21, 2019 | 22.00 | 26.82 | 21.94 | 25.77 | 20,302,560 | +4.81(+22.95%) |
May 20, 2019 | 21.64 | 21.65 | 20.93 | 20.96 | 2,442,679 | -0.90(-4.12%) |
May 17, 2019 | 21.63 | 22.16 | 21.38 | 21.86 | 2,329,300 | +0.03(+0.14%) |
May 16, 2019 | 22.46 | 22.73 | 21.50 | 21.83 | 4,239,778 | -0.35(-1.58%) |
May 15, 2019 | 21.28 | 22.21 | 21.24 | 22.18 | 1,732,486 | +0.62(+2.88%) |
May 14, 2019 | 20.95 | 21.95 | 20.91 | 21.56 | 2,494,890 | +0.72(+3.45%) |
May 13, 2019 | 21.32 | 21.55 | 20.72 | 20.84 | 3,227,671 | -0.96(-4.40%) |
May 10, 2019 | 21.84 | 22.27 | 21.56 | 21.80 | 3,225,800 | -0.22(-1.00%) |
May 09, 2019 | 22.42 | 22.48 | 21.77 | 22.02 | 2,407,820 | -0.64(-2.82%) |
May 08, 2019 | 22.45 | 22.75 | 22.00 | 22.66 | 1,768,908 | +0.34(+1.52%) |
May 07, 2019 | 22.54 | 23.00 | 22.09 | 22.32 | 2,883,250 | -0.79(-3.42%) |
May 06, 2019 | 22.65 | 23.16 | 22.40 | 23.11 | 2,201,327 | -0.06(-0.26%) |
May 03, 2019 | 22.72 | 23.18 | 22.44 | 23.17 | 1,705,000 | +0.59(+2.61%) |
May 02, 2019 | 22.25 | 22.59 | 21.74 | 22.58 | 2,634,801 | +0.23(+1.03%) |
May 01, 2019 | 22.67 | 23.01 | 22.34 | 22.35 | 1,826,466 | -0.26(-1.15%) |
Apr 30, 2019 | 23.08 | 23.23 | 22.53 | 22.61 | 2,113,735 | -0.50(-2.16%) |
Apr 29, 2019 | 23.33 | 23.51 | 22.98 | 23.11 | 1,564,295 | -0.18(-0.77%) |
Apr 26, 2019 | 22.75 | 23.36 | 22.66 | 23.29 | 2,037,600 | +0.63(+2.78%) |
Apr 25, 2019 | 22.69 | 22.93 | 22.39 | 22.66 | 1,167,197 | -0.14(-0.61%) |
Apr 24, 2019 | 23.00 | 23.09 | 22.55 | 22.80 | 1,271,448 | -0.12(-0.52%) |
Apr 23, 2019 | 22.29 | 23.00 | 22.16 | 22.92 | 2,428,494 | +0.60(+2.69%) |
Apr 22, 2019 | 22.25 | 22.67 | 22.11 | 22.32 | 2,009,933 | -0.07(-0.31%) |
Apr 18, 2019 | 22.34 | 22.99 | 21.93 | 22.39 | 2,677,800 | +0.04(+0.18%) |
Apr 17, 2019 | 23.62 | 23.62 | 22.30 | 22.35 | 3,187,983 | -1.11(-4.73%) |
Apr 16, 2019 | 23.70 | 23.92 | 23.31 | 23.46 | 1,739,550 | -0.13(-0.55%) |
Apr 15, 2019 | 23.69 | 24.07 | 23.54 | 23.59 | 1,935,076 | -0.02(-0.08%) |
Apr 12, 2019 | 24.05 | 24.14 | 23.39 | 23.61 | 2,177,100 | -0.26(-1.09%) |
Apr 11, 2019 | 24.51 | 24.67 | 23.81 | 23.87 | 1,582,993 | -0.68(-2.77%) |
Apr 10, 2019 | 24.20 | 24.62 | 24.20 | 24.55 | 1,256,025 | +0.39(+1.61%) |
Apr 09, 2019 | 24.38 | 24.84 | 24.11 | 24.16 | 1,933,350 | -0.33(-1.35%) |
Apr 08, 2019 | 24.23 | 24.54 | 23.92 | 24.49 | 1,890,866 | +0.05(+0.20%) |
Apr 05, 2019 | 24.41 | 24.62 | 24.04 | 24.44 | 3,604,600 | +0.14(+0.58%) |
Apr 04, 2019 | 24.93 | 25.00 | 23.98 | 24.30 | 1,607,610 | -0.55(-2.21%) |
Apr 03, 2019 | 24.82 | 24.87 | 24.46 | 24.85 | 1,601,814 | +0.27(+1.10%) |
Apr 02, 2019 | 24.69 | 24.70 | 24.04 | 24.58 | 2,378,347 | -0.02(-0.08%) |
Apr 01, 2019 | 24.55 | 25.05 | 24.50 | 24.60 | 2,993,952 | +0.22(+0.90%) |
Mar 29, 2019 | 23.85 | 24.40 | 23.66 | 24.38 | 2,145,700 | +0.64(+2.70%) |
Mar 28, 2019 | 23.26 | 23.75 | 23.09 | 23.74 | 1,574,961 | +0.60(+2.59%) |
Mar 27, 2019 | 23.40 | 23.56 | 22.80 | 23.14 | 2,042,822 | -0.43(-1.82%) |
Mar 26, 2019 | 23.00 | 23.60 | 22.94 | 23.57 | 2,119,094 | +0.65(+2.84%) |
Mar 25, 2019 | 22.49 | 22.99 | 22.22 | 22.92 | 1,812,833 | +0.43(+1.91%) |
Mar 22, 2019 | 23.83 | 23.95 | 22.47 | 22.49 | 3,061,200 | -1.50(-6.25%) |
Mar 21, 2019 | 24.18 | 24.62 | 23.88 | 23.99 | 2,498,650 | -0.46(-1.88%) |
Mar 20, 2019 | 24.20 | 24.76 | 24.04 | 24.45 | 2,239,338 | +0.20(+0.82%) |
Mar 19, 2019 | 23.78 | 24.50 | 23.78 | 24.25 | 2,202,810 | +0.51(+2.15%) |
Mar 18, 2019 | 23.64 | 23.84 | 23.28 | 23.74 | 1,652,354 | +0.10(+0.42%) |
Mar 15, 2019 | 24.05 | 24.12 | 23.46 | 23.64 | 4,608,600 | -0.41(-1.70%) |
Mar 14, 2019 | 24.06 | 24.56 | 23.20 | 24.05 | 4,873,816 | +0.04(+0.17%) |
Mar 13, 2019 | 23.53 | 24.03 | 23.36 | 24.01 | 3,257,877 | +0.62(+2.65%) |
Mar 12, 2019 | 22.83 | 23.55 | 22.68 | 23.39 | 2,729,717 | +0.65(+2.86%) |
Mar 11, 2019 | 21.93 | 22.75 | 21.76 | 22.74 | 2,762,423 | +0.92(+4.22%) |
Mar 08, 2019 | 21.80 | 22.09 | 21.37 | 21.82 | 2,903,400 | -0.32(-1.45%) |
Mar 07, 2019 | 22.20 | 22.50 | 21.62 | 22.14 | 2,495,968 | -0.03(-0.14%) |
Mar 06, 2019 | 23.22 | 23.31 | 22.16 | 22.17 | 3,168,390 | -1.05(-4.52%) |
Mar 05, 2019 | 23.68 | 23.78 | 23.16 | 23.22 | 3,332,075 | -0.44(-1.86%) |
Mar 04, 2019 | 23.41 | 23.77 | 23.28 | 23.66 | 3,976,346 | +0.33(+1.41%) |