Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.44 | 18,017,992 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,282,978 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.12 | 20.43 | 21.01 | 13,355,364 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.22 | 20.72 | 20.99 | 12,056,445 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.77 | 20.88 | 20.97 | 11,190,885 | -0.49(-2.30%) |
May 23, 2019 | 22.08 | 22.14 | 21.03 | 21.46 | 25,251,296 | -1.12(-4.97%) |
May 22, 2019 | 23.21 | 23.26 | 22.44 | 22.59 | 14,399,136 | -0.78(-3.32%) |
May 21, 2019 | 23.01 | 23.51 | 22.97 | 23.36 | 9,600,232 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.19 | 22.77 | 22.90 | 7,747,049 | -0.09(-0.40%) |
May 17, 2019 | 23.31 | 23.55 | 22.89 | 22.99 | 8,679,037 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.44 | 23.63 | 9,159,850 | +0.26(+1.13%) |
May 15, 2019 | 22.88 | 23.49 | 22.74 | 23.36 | 9,078,103 | +0.15(+0.63%) |
May 14, 2019 | 22.72 | 23.42 | 22.61 | 23.22 | 10,543,965 | +0.71(+3.16%) |
May 13, 2019 | 22.70 | 22.98 | 22.21 | 22.51 | 19,656,738 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.63 | 22.77 | 23.15 | 15,427,829 | -0.58(-2.42%) |
May 09, 2019 | 23.90 | 23.94 | 23.26 | 23.73 | 13,983,751 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.80 | 23.97 | 24.19 | 13,134,954 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.99 | 24.28 | 24.60 | 11,467,222 | -0.63(-2.50%) |
May 06, 2019 | 25.11 | 25.46 | 24.89 | 25.23 | 7,741,389 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.73 | 25.22 | 25.35 | 8,902,149 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.33 | 11,109,090 | +0.14(+0.54%) |
May 01, 2019 | 25.90 | 26.08 | 25.17 | 25.19 | 9,668,096 | -0.68(-2.61%) |
Apr 30, 2019 | 26.35 | 26.38 | 25.75 | 25.87 | 11,108,273 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.67 | 26.24 | 26.27 | 7,127,234 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.45 | 25.83 | 26.34 | 10,881,135 | -0.34(-1.27%) |
Apr 25, 2019 | 27.54 | 27.55 | 26.64 | 26.68 | 9,681,731 | -0.81(-2.96%) |
Apr 24, 2019 | 28.27 | 28.30 | 27.40 | 27.49 | 12,534,590 | -0.95(-3.34%) |
Apr 23, 2019 | 28.47 | 28.80 | 28.06 | 28.44 | 14,637,068 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.30 | 27.95 | 28.39 | 24,275,446 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.49 | 28.39 | 28.42 | 10,689,129 | -0.42(-1.46%) |
Apr 17, 2019 | 29.29 | 29.41 | 28.81 | 28.84 | 11,637,863 | -0.20(-0.69%) |
Apr 16, 2019 | 28.78 | 29.16 | 28.60 | 29.04 | 6,149,289 | +0.47(+1.66%) |
Apr 15, 2019 | 28.54 | 28.95 | 28.28 | 28.57 | 7,624,472 | -0.04(-0.13%) |
Apr 12, 2019 | 28.85 | 29.04 | 28.36 | 28.60 | 7,693,487 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.14 | 28.49 | 6,291,453 | +0.15(+0.52%) |
Apr 10, 2019 | 28.27 | 28.60 | 28.21 | 28.34 | 5,381,613 | +0.21(+0.75%) |
Apr 09, 2019 | 28.36 | 28.39 | 27.92 | 28.13 | 8,438,442 | -0.44(-1.53%) |
Apr 08, 2019 | 28.39 | 28.70 | 28.32 | 28.57 | 7,453,685 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.44 | 27.75 | 28.28 | 9,075,864 | +0.50(+1.81%) |
Apr 04, 2019 | 27.32 | 27.88 | 27.02 | 27.77 | 9,936,746 | +0.45(+1.64%) |
Apr 03, 2019 | 27.51 | 27.81 | 27.16 | 27.33 | 8,831,416 | -0.01(-0.03%) |
Apr 02, 2019 | 27.49 | 28.05 | 27.33 | 27.34 | 12,997,321 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.55 | 26.80 | 27.52 | 12,446,989 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,412,879 | +0.10(+0.38%) |
Mar 28, 2019 | 25.87 | 26.71 | 25.79 | 26.65 | 8,933,157 | +0.58(+2.21%) |
Mar 27, 2019 | 25.94 | 26.18 | 25.76 | 26.08 | 7,386,554 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.46 | 25.86 | 25.99 | 6,673,623 | +0.21(+0.81%) |
Mar 25, 2019 | 26.02 | 26.18 | 25.53 | 25.78 | 10,136,934 | -0.45(-1.71%) |
Mar 22, 2019 | 27.18 | 27.29 | 26.15 | 26.23 | 11,432,945 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.53 | 27.12 | 27.43 | 10,040,972 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.71 | 26.55 | 27.48 | 15,140,979 | +0.77(+2.87%) |
Mar 19, 2019 | 26.59 | 26.98 | 26.56 | 26.71 | 14,655,825 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.48 | 25.66 | 26.36 | 9,450,449 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.45 | 25.54 | 13,375,568 | -0.46(-1.76%) |
Mar 14, 2019 | 26.02 | 26.36 | 25.86 | 25.99 | 12,213,084 | -0.03(-0.11%) |
Mar 13, 2019 | 25.83 | 26.16 | 25.82 | 26.02 | 11,427,911 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.87 | 25.45 | 25.65 | 11,337,382 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,562,496 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.66 | 25.08 | 14,686,202 | -0.42(-1.65%) |
Mar 07, 2019 | 26.23 | 26.31 | 25.40 | 25.50 | 14,672,082 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.25 | 26.33 | 15,256,382 | -1.32(-4.79%) |
Mar 05, 2019 | 28.12 | 28.18 | 27.45 | 27.65 | 12,535,288 | -0.47(-1.66%) |
Mar 04, 2019 | 28.31 | 28.57 | 27.78 | 28.12 | 12,250,312 | +0.05(+0.16%) |