Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.20 | 23.34 | 22.50 | 23.16 | 1,643,900 | -0.35(-1.49%) |
May 30, 2019 | 24.08 | 24.35 | 23.35 | 23.51 | 1,005,325 | -0.59(-2.45%) |
May 29, 2019 | 24.05 | 24.38 | 23.66 | 24.10 | 1,293,525 | -0.28(-1.15%) |
May 28, 2019 | 24.01 | 25.00 | 23.84 | 24.38 | 1,802,300 | +0.44(+1.84%) |
May 24, 2019 | 24.97 | 25.29 | 23.73 | 23.94 | 1,803,900 | -0.68(-2.76%) |
May 23, 2019 | 23.91 | 24.78 | 23.65 | 24.62 | 1,309,528 | +0.54(+2.24%) |
May 22, 2019 | 24.41 | 25.30 | 24.03 | 24.08 | 1,571,485 | -0.49(-1.99%) |
May 21, 2019 | 23.42 | 24.63 | 23.06 | 24.57 | 1,434,425 | +1.23(+5.27%) |
May 20, 2019 | 22.00 | 23.76 | 21.71 | 23.34 | 2,759,404 | +1.21(+5.47%) |
May 17, 2019 | 23.06 | 23.20 | 22.03 | 22.13 | 2,519,200 | -1.16(-4.98%) |
May 16, 2019 | 24.51 | 24.83 | 23.16 | 23.29 | 2,835,877 | -1.18(-4.82%) |
May 15, 2019 | 25.34 | 25.39 | 24.45 | 24.47 | 1,705,128 | -1.28(-4.97%) |
May 14, 2019 | 24.56 | 25.94 | 24.21 | 25.75 | 1,004,944 | +1.29(+5.27%) |
May 13, 2019 | 24.83 | 24.86 | 24.12 | 24.46 | 1,022,941 | -0.85(-3.36%) |
May 10, 2019 | 26.19 | 26.57 | 25.00 | 25.31 | 1,379,500 | -0.98(-3.73%) |
May 09, 2019 | 26.30 | 26.48 | 25.63 | 26.29 | 984,798 | -0.38(-1.42%) |
May 08, 2019 | 26.53 | 27.14 | 26.15 | 26.67 | 762,300 | +0.13(+0.49%) |
May 07, 2019 | 27.08 | 27.75 | 26.35 | 26.54 | 905,688 | -0.83(-3.03%) |
May 06, 2019 | 27.42 | 27.54 | 26.71 | 27.37 | 1,294,514 | -0.32(-1.16%) |
May 03, 2019 | 27.34 | 27.83 | 27.03 | 27.69 | 1,290,200 | +0.55(+2.03%) |
May 02, 2019 | 26.83 | 27.16 | 26.47 | 27.14 | 892,882 | +0.33(+1.23%) |
May 01, 2019 | 26.66 | 27.38 | 26.26 | 26.81 | 806,121 | +0.16(+0.60%) |
Apr 30, 2019 | 26.87 | 27.42 | 26.37 | 26.65 | 786,580 | -0.23(-0.86%) |
Apr 29, 2019 | 26.82 | 27.25 | 26.55 | 26.88 | 1,091,349 | +0.03(+0.11%) |
Apr 26, 2019 | 25.58 | 26.88 | 25.51 | 26.85 | 1,401,500 | +1.50(+5.92%) |
Apr 25, 2019 | 25.91 | 26.29 | 25.27 | 25.35 | 1,232,594 | -0.46(-1.78%) |
Apr 24, 2019 | 25.86 | 26.18 | 25.48 | 25.81 | 1,084,093 | +0.14(+0.55%) |
Apr 23, 2019 | 25.07 | 25.84 | 24.76 | 25.67 | 1,117,792 | +0.81(+3.26%) |
Apr 22, 2019 | 24.21 | 25.21 | 24.21 | 24.86 | 1,449,546 | +0.46(+1.89%) |
Apr 18, 2019 | 25.24 | 25.52 | 24.35 | 24.40 | 1,803,800 | -0.78(-3.10%) |
Apr 17, 2019 | 26.49 | 26.67 | 25.17 | 25.18 | 1,735,608 | -1.16(-4.40%) |
Apr 16, 2019 | 26.16 | 26.68 | 25.61 | 26.34 | 1,059,885 | +0.01(+0.04%) |
Apr 15, 2019 | 26.56 | 26.97 | 25.80 | 26.33 | 1,966,906 | -0.84(-3.09%) |
Apr 12, 2019 | 26.93 | 27.30 | 26.41 | 27.17 | 1,371,600 | +0.63(+2.37%) |
Apr 11, 2019 | 26.65 | 26.98 | 26.24 | 26.54 | 1,038,166 | -0.19(-0.71%) |
Apr 10, 2019 | 26.47 | 26.77 | 26.21 | 26.73 | 972,451 | +0.43(+1.63%) |
Apr 09, 2019 | 26.73 | 27.06 | 26.21 | 26.30 | 1,459,393 | -0.63(-2.34%) |
Apr 08, 2019 | 27.30 | 27.65 | 26.72 | 26.93 | 1,389,589 | -0.54(-1.97%) |
Apr 05, 2019 | 28.21 | 28.49 | 27.35 | 27.47 | 1,632,100 | -0.58(-2.07%) |
Apr 04, 2019 | 29.00 | 29.09 | 27.58 | 28.05 | 1,269,077 | -0.65(-2.26%) |
Apr 03, 2019 | 29.01 | 29.59 | 28.50 | 28.70 | 2,090,936 | -0.05(-0.17%) |
Apr 02, 2019 | 28.00 | 29.00 | 27.69 | 28.75 | 1,478,451 | +0.66(+2.35%) |
Apr 01, 2019 | 28.48 | 28.73 | 27.72 | 28.09 | 1,072,810 | -0.14(-0.50%) |
Mar 29, 2019 | 28.05 | 28.50 | 27.72 | 28.23 | 1,118,000 | +0.35(+1.26%) |
Mar 28, 2019 | 27.66 | 28.18 | 27.41 | 27.88 | 971,608 | +0.38(+1.38%) |
Mar 27, 2019 | 27.53 | 28.19 | 26.83 | 27.50 | 1,528,832 | -0.08(-0.29%) |
Mar 26, 2019 | 28.25 | 28.67 | 27.48 | 27.58 | 2,126,432 | -0.31(-1.11%) |
Mar 25, 2019 | 27.33 | 28.49 | 27.14 | 27.89 | 1,660,956 | +0.43(+1.57%) |
Mar 22, 2019 | 28.74 | 28.74 | 27.33 | 27.46 | 2,156,400 | -1.45(-5.02%) |
Mar 21, 2019 | 29.00 | 29.75 | 28.70 | 28.91 | 1,817,902 | -0.39(-1.33%) |
Mar 20, 2019 | 30.02 | 30.38 | 28.83 | 29.30 | 2,301,057 | -1.01(-3.33%) |
Mar 19, 2019 | 31.13 | 31.46 | 30.11 | 30.31 | 1,917,916 | -0.73(-2.35%) |
Mar 18, 2019 | 31.84 | 32.49 | 30.11 | 31.04 | 3,300,716 | -0.96(-3.00%) |
Mar 15, 2019 | 31.63 | 32.10 | 31.34 | 32.00 | 2,599,100 | +0.37(+1.17%) |
Mar 14, 2019 | 31.22 | 32.05 | 30.76 | 31.63 | 3,754,461 | +0.14(+0.44%) |
Mar 13, 2019 | 33.41 | 33.50 | 31.31 | 31.49 | 8,099,191 | -2.29(-6.78%) |
Mar 12, 2019 | 34.11 | 37.72 | 33.17 | 33.78 | 31,273,988 | +6.80(+25.20%) |
Mar 11, 2019 | 25.88 | 27.30 | 24.82 | 26.98 | 8,361,670 | +1.28(+4.98%) |
Mar 08, 2019 | 25.75 | 26.03 | 24.35 | 25.70 | 4,008,500 | -0.85(-3.20%) |
Mar 07, 2019 | 28.37 | 28.37 | 26.50 | 26.55 | 1,829,610 | -1.81(-6.38%) |
Mar 06, 2019 | 28.34 | 28.46 | 27.70 | 28.36 | 718,016 | +0.08(+0.28%) |
Mar 05, 2019 | 27.45 | 28.62 | 27.34 | 28.28 | 1,047,825 | +0.96(+3.51%) |
Mar 04, 2019 | 29.35 | 29.74 | 26.35 | 27.32 | 2,418,083 | -1.68(-5.79%) |