Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.07 | 21.66 | 20.95 | 21.39 | 5,713,539 | -0.09(-0.42%) |
May 30, 2019 | 21.77 | 21.91 | 21.21 | 21.48 | 4,669,789 | -0.39(-1.80%) |
May 29, 2019 | 21.71 | 21.90 | 21.13 | 21.87 | 8,072,203 | -0.21(-0.93%) |
May 28, 2019 | 22.54 | 22.63 | 22.08 | 22.08 | 5,984,559 | -0.34(-1.54%) |
May 24, 2019 | 22.96 | 23.33 | 22.31 | 22.42 | 5,028,875 | -0.27(-1.19%) |
May 23, 2019 | 23.58 | 23.59 | 22.55 | 22.69 | 6,250,476 | -1.50(-6.21%) |
May 22, 2019 | 25.10 | 25.10 | 24.07 | 24.19 | 4,506,263 | -1.10(-4.35%) |
May 21, 2019 | 24.58 | 25.33 | 24.52 | 25.29 | 3,685,950 | +0.74(+3.01%) |
May 20, 2019 | 24.99 | 25.06 | 24.38 | 24.55 | 4,276,294 | -0.39(-1.58%) |
May 17, 2019 | 25.33 | 25.46 | 24.93 | 24.95 | 3,298,504 | -0.67(-2.63%) |
May 16, 2019 | 25.79 | 25.97 | 25.47 | 25.62 | 3,685,790 | +0.05(+0.19%) |
May 15, 2019 | 25.16 | 25.70 | 24.98 | 25.57 | 3,577,215 | +0.13(+0.52%) |
May 14, 2019 | 24.74 | 25.68 | 24.74 | 25.44 | 3,612,847 | +0.71(+2.89%) |
May 13, 2019 | 25.28 | 25.56 | 24.50 | 24.73 | 3,555,200 | -0.89(-3.46%) |
May 10, 2019 | 25.43 | 25.75 | 24.81 | 25.61 | 5,191,600 | +0.13(+0.52%) |
May 09, 2019 | 24.85 | 25.51 | 24.64 | 25.48 | 4,626,977 | +0.37(+1.47%) |
May 08, 2019 | 24.87 | 25.75 | 24.74 | 25.11 | 14,781,734 | +0.08(+0.33%) |
May 07, 2019 | 24.90 | 25.04 | 24.46 | 25.03 | 4,855,492 | -0.22(-0.88%) |
May 06, 2019 | 24.70 | 25.37 | 24.51 | 25.25 | 5,186,517 | +0.16(+0.62%) |
May 03, 2019 | 24.60 | 25.61 | 24.60 | 25.10 | 5,740,477 | +0.66(+2.72%) |
May 02, 2019 | 25.27 | 25.80 | 24.40 | 24.43 | 8,912,251 | -1.58(-6.09%) |
May 01, 2019 | 27.07 | 27.14 | 26.02 | 26.02 | 6,373,480 | -0.98(-3.65%) |
Apr 30, 2019 | 27.66 | 27.66 | 26.75 | 27.00 | 3,946,346 | -0.25(-0.93%) |
Apr 29, 2019 | 27.02 | 27.70 | 26.92 | 27.25 | 3,304,848 | +0.13(+0.48%) |
Apr 26, 2019 | 27.66 | 27.81 | 26.82 | 27.12 | 5,673,437 | -0.82(-2.94%) |
Apr 25, 2019 | 29.00 | 29.10 | 27.80 | 27.94 | 5,281,707 | -1.16(-4.00%) |
Apr 24, 2019 | 30.08 | 30.26 | 29.09 | 29.11 | 3,649,830 | -0.78(-2.61%) |
Apr 23, 2019 | 30.50 | 30.68 | 29.62 | 29.89 | 5,811,257 | -0.54(-1.78%) |
Apr 22, 2019 | 29.90 | 30.52 | 29.62 | 30.43 | 4,759,979 | +1.00(+3.40%) |
Apr 18, 2019 | 30.11 | 30.17 | 29.18 | 29.43 | 4,833,361 | -0.39(-1.29%) |
Apr 17, 2019 | 29.87 | 30.02 | 29.64 | 29.81 | 4,074,941 | +0.23(+0.77%) |
Apr 16, 2019 | 29.28 | 29.72 | 28.90 | 29.59 | 5,659,446 | +0.49(+1.70%) |
Apr 15, 2019 | 29.46 | 29.76 | 29.09 | 29.09 | 4,185,364 | -0.45(-1.51%) |
Apr 12, 2019 | 30.24 | 30.85 | 29.28 | 29.54 | 7,993,648 | +0.70(+2.41%) |
Apr 11, 2019 | 28.65 | 29.11 | 28.32 | 28.84 | 3,781,837 | -0.06(-0.22%) |
Apr 10, 2019 | 28.30 | 28.97 | 28.11 | 28.91 | 3,891,202 | +0.68(+2.41%) |
Apr 09, 2019 | 28.60 | 28.74 | 28.15 | 28.23 | 3,336,791 | -0.55(-1.91%) |
Apr 08, 2019 | 28.88 | 29.17 | 28.66 | 28.78 | 4,180,922 | -0.01(-0.03%) |
Apr 05, 2019 | 27.26 | 28.83 | 27.19 | 28.79 | 6,856,941 | +1.78(+6.59%) |
Apr 04, 2019 | 26.75 | 27.10 | 25.88 | 27.01 | 7,292,722 | +0.25(+0.94%) |
Apr 03, 2019 | 27.86 | 28.04 | 26.72 | 26.75 | 6,417,703 | -0.99(-3.56%) |
Apr 02, 2019 | 28.32 | 28.43 | 27.73 | 27.74 | 3,484,010 | -0.56(-1.97%) |
Apr 01, 2019 | 28.35 | 28.47 | 27.99 | 28.30 | 4,109,214 | +0.25(+0.89%) |
Mar 29, 2019 | 28.76 | 28.87 | 27.98 | 28.05 | 4,807,804 | -0.35(-1.23%) |
Mar 28, 2019 | 28.11 | 28.45 | 28.03 | 28.40 | 3,788,839 | +0.06(+0.20%) |
Mar 27, 2019 | 28.73 | 28.98 | 28.21 | 28.34 | 3,229,105 | -0.52(-1.79%) |
Mar 26, 2019 | 28.76 | 29.20 | 28.58 | 28.86 | 3,414,813 | +0.60(+2.12%) |
Mar 25, 2019 | 28.14 | 28.41 | 27.71 | 28.26 | 4,142,751 | +0.08(+0.29%) |
Mar 22, 2019 | 28.92 | 29.02 | 27.94 | 28.18 | 5,067,298 | -1.02(-3.49%) |
Mar 21, 2019 | 28.42 | 29.28 | 28.31 | 29.20 | 4,572,770 | +0.64(+2.24%) |
Mar 20, 2019 | 27.81 | 28.93 | 27.81 | 28.56 | 5,349,625 | +0.65(+2.32%) |
Mar 19, 2019 | 28.53 | 28.69 | 27.78 | 27.91 | 3,420,767 | -0.42(-1.49%) |
Mar 18, 2019 | 28.01 | 28.42 | 27.92 | 28.33 | 3,576,096 | +0.45(+1.63%) |
Mar 15, 2019 | 27.39 | 27.94 | 27.39 | 27.88 | 6,195,478 | +0.15(+0.53%) |
Mar 14, 2019 | 27.77 | 28.00 | 27.62 | 27.73 | 3,883,858 | -0.04(-0.15%) |
Mar 13, 2019 | 27.53 | 27.81 | 27.25 | 27.77 | 4,609,411 | +0.52(+1.90%) |
Mar 12, 2019 | 26.68 | 27.30 | 26.49 | 27.26 | 7,321,001 | +0.75(+2.84%) |
Mar 11, 2019 | 26.11 | 26.79 | 26.01 | 26.50 | 5,775,308 | +0.65(+2.50%) |
Mar 08, 2019 | 26.39 | 26.39 | 25.51 | 25.86 | 6,476,226 | -1.07(-3.97%) |
Mar 07, 2019 | 26.55 | 26.96 | 26.10 | 26.92 | 5,289,253 | +0.44(+1.65%) |
Mar 06, 2019 | 27.05 | 27.05 | 26.35 | 26.49 | 4,019,981 | -0.81(-2.96%) |
Mar 05, 2019 | 27.21 | 27.39 | 26.75 | 27.30 | 3,716,596 | +0.05(+0.18%) |
Mar 04, 2019 | 27.70 | 27.78 | 26.81 | 27.25 | 5,192,925 | -0.26(-0.94%) |