Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.80 | 20.16 | 19.60 | 19.88 | 9,883,000 | -0.31(-1.53%) |
May 30, 2019 | 20.30 | 20.44 | 20.02 | 20.19 | 11,547,730 | +0.04(+0.22%) |
May 29, 2019 | 20.20 | 20.47 | 19.90 | 20.14 | 15,191,770 | -0.06(-0.32%) |
May 28, 2019 | 19.70 | 20.36 | 19.62 | 20.21 | 16,897,920 | +0.62(+3.16%) |
May 24, 2019 | 19.75 | 19.97 | 19.38 | 19.59 | 12,202,000 | +0.06(+0.31%) |
May 23, 2019 | 19.60 | 19.80 | 19.23 | 19.53 | 14,843,070 | -0.36(-1.81%) |
May 22, 2019 | 19.71 | 20.60 | 19.70 | 19.89 | 12,656,820 | -0.01(-0.07%) |
May 21, 2019 | 20.00 | 20.78 | 19.81 | 19.90 | 17,820,630 | +0.09(+0.43%) |
May 20, 2019 | 19.32 | 20.15 | 19.05 | 19.82 | 13,899,760 | +0.02(+0.08%) |
May 17, 2019 | 19.86 | 20.26 | 19.60 | 19.80 | 14,973,000 | -0.40(-1.99%) |
May 16, 2019 | 20.06 | 20.94 | 19.74 | 20.20 | 32,747,870 | +0.22(+1.08%) |
May 15, 2019 | 18.54 | 20.14 | 18.48 | 19.99 | 35,020,088 | +1.30(+6.97%) |
May 14, 2019 | 17.95 | 18.72 | 17.79 | 18.68 | 22,241,620 | +1.01(+5.71%) |
May 13, 2019 | 17.58 | 18.15 | 17.36 | 17.68 | 20,940,460 | -0.68(-3.68%) |
May 10, 2019 | 19.10 | 19.27 | 18.18 | 18.35 | 37,203,000 | -0.64(-3.38%) |
May 09, 2019 | 21.80 | 21.80 | 18.05 | 18.99 | 89,623,248 | -3.22(-14.49%) |
May 08, 2019 | 21.62 | 22.58 | 21.55 | 22.21 | 16,406,540 | +0.45(+2.05%) |
May 07, 2019 | 22.24 | 22.57 | 21.42 | 21.77 | 16,899,520 | -0.79(-3.52%) |
May 06, 2019 | 22.50 | 22.96 | 22.06 | 22.56 | 17,463,920 | -0.64(-2.75%) |
May 03, 2019 | 22.70 | 23.27 | 22.26 | 23.20 | 13,169,000 | +0.68(+3.02%) |
May 02, 2019 | 22.00 | 22.73 | 22.00 | 22.52 | 11,005,970 | +0.39(+1.78%) |
May 01, 2019 | 22.29 | 22.56 | 21.90 | 22.12 | 10,330,710 | -0.16(-0.73%) |
Apr 30, 2019 | 21.96 | 22.48 | 21.67 | 22.29 | 17,204,220 | -0.30(-1.35%) |
Apr 29, 2019 | 21.73 | 22.64 | 21.65 | 22.59 | 15,625,140 | +1.06(+4.95%) |
Apr 26, 2019 | 21.42 | 21.73 | 21.16 | 21.52 | 8,491,000 | +0.05(+0.23%) |
Apr 25, 2019 | 21.00 | 21.69 | 20.82 | 21.48 | 10,265,290 | +0.70(+3.35%) |
Apr 24, 2019 | 21.22 | 21.38 | 20.67 | 20.78 | 7,251,640 | -0.29(-1.40%) |
Apr 23, 2019 | 21.24 | 21.50 | 20.56 | 21.07 | 9,940,070 | -0.03(-0.14%) |
Apr 22, 2019 | 19.82 | 21.20 | 19.70 | 21.10 | 15,058,460 | +1.23(+6.18%) |
Apr 18, 2019 | 19.82 | 19.99 | 19.43 | 19.87 | 7,254,000 | -0.01(-0.03%) |
Apr 17, 2019 | 20.47 | 20.56 | 19.70 | 19.88 | 7,808,250 | -0.45(-2.20%) |
Apr 16, 2019 | 20.37 | 20.81 | 20.12 | 20.33 | 10,159,460 | +0.11(+0.54%) |
Apr 15, 2019 | 19.93 | 20.27 | 19.59 | 20.22 | 7,158,300 | +0.17(+0.83%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.00 | 20.05 | 8,904,000 | +0.01(+0.07%) |
Apr 11, 2019 | 20.12 | 20.35 | 19.97 | 20.04 | 6,959,350 | +0.05(+0.24%) |
Apr 10, 2019 | 19.50 | 20.44 | 19.48 | 19.99 | 16,544,680 | +0.51(+2.60%) |
Apr 09, 2019 | 19.65 | 19.96 | 19.45 | 19.48 | 7,574,200 | -0.27(-1.36%) |
Apr 08, 2019 | 19.55 | 19.76 | 19.12 | 19.75 | 10,032,370 | +0.10(+0.50%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.34 | 19.65 | 10,070,000 | -0.15(-0.75%) |
Apr 04, 2019 | 20.70 | 20.81 | 19.29 | 19.80 | 17,042,200 | -0.92(-4.44%) |
Apr 03, 2019 | 20.85 | 20.97 | 20.32 | 20.72 | 13,637,890 | +0.04(+0.18%) |
Apr 02, 2019 | 20.60 | 20.75 | 20.27 | 20.68 | 11,414,630 | +0.07(+0.34%) |
Apr 01, 2019 | 20.16 | 20.62 | 19.70 | 20.61 | 21,393,840 | +0.82(+4.13%) |
Mar 29, 2019 | 18.91 | 19.94 | 18.84 | 19.80 | 22,979,000 | +1.14(+6.13%) |
Mar 28, 2019 | 18.06 | 18.99 | 18.01 | 18.65 | 20,782,430 | +0.61(+3.40%) |
Mar 27, 2019 | 18.77 | 18.96 | 17.83 | 18.04 | 23,276,370 | -0.66(-3.51%) |
Mar 26, 2019 | 20.15 | 20.25 | 18.43 | 18.69 | 31,576,730 | -1.01(-5.13%) |
Mar 25, 2019 | 20.15 | 20.45 | 19.63 | 19.70 | 16,799,860 | -0.59(-2.89%) |
Mar 22, 2019 | 21.27 | 21.47 | 20.12 | 20.29 | 14,978,000 | -1.07(-4.99%) |
Mar 21, 2019 | 20.45 | 21.45 | 20.44 | 21.36 | 11,257,350 | +0.76(+3.69%) |
Mar 20, 2019 | 20.55 | 20.82 | 20.12 | 20.60 | 8,405,810 | +0.03(+0.14%) |
Mar 19, 2019 | 20.44 | 20.73 | 20.18 | 20.57 | 7,479,570 | +0.19(+0.94%) |
Mar 18, 2019 | 20.80 | 20.97 | 20.09 | 20.38 | 16,527,590 | -0.32(-1.57%) |
Mar 15, 2019 | 20.86 | 21.19 | 20.65 | 20.70 | 11,667,000 | -0.12(-0.59%) |
Mar 14, 2019 | 20.52 | 20.99 | 20.27 | 20.82 | 9,777,920 | +0.30(+1.48%) |
Mar 13, 2019 | 20.85 | 20.92 | 20.30 | 20.52 | 12,162,330 | -0.26(-1.26%) |
Mar 12, 2019 | 20.54 | 20.86 | 20.16 | 20.78 | 12,663,450 | +0.34(+1.67%) |
Mar 11, 2019 | 19.49 | 20.64 | 19.43 | 20.44 | 23,270,230 | +1.00(+5.16%) |
Mar 08, 2019 | 18.51 | 19.48 | 18.05 | 19.43 | 16,822,000 | +0.55(+2.94%) |
Mar 07, 2019 | 18.59 | 19.19 | 18.47 | 18.88 | 13,886,420 | +0.24(+1.31%) |
Mar 06, 2019 | 19.04 | 19.05 | 18.42 | 18.64 | 13,115,050 | -0.49(-2.55%) |
Mar 05, 2019 | 18.80 | 19.21 | 18.62 | 19.12 | 9,928,930 | +0.19(+0.98%) |
Mar 04, 2019 | 19.69 | 19.77 | 18.27 | 18.94 | 21,646,230 | -0.57(-2.94%) |