Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.15 | 21.40 | 20.01 | 20.05 | 2,751,500 | -1.39(-6.48%) |
May 30, 2019 | 21.82 | 21.95 | 21.16 | 21.44 | 1,619,260 | -0.36(-1.65%) |
May 29, 2019 | 21.88 | 22.19 | 21.61 | 21.80 | 2,497,111 | -0.39(-1.76%) |
May 28, 2019 | 21.80 | 22.40 | 21.74 | 22.19 | 2,565,691 | +0.35(+1.60%) |
May 24, 2019 | 21.60 | 22.09 | 21.50 | 21.84 | 2,542,200 | +0.30(+1.39%) |
May 23, 2019 | 21.58 | 21.92 | 20.76 | 21.54 | 5,612,934 | -0.66(-2.97%) |
May 22, 2019 | 21.92 | 22.41 | 21.80 | 22.20 | 3,621,060 | +0.19(+0.86%) |
May 21, 2019 | 21.31 | 22.27 | 21.07 | 22.01 | 7,557,687 | +0.82(+3.87%) |
May 20, 2019 | 21.91 | 22.12 | 20.91 | 21.19 | 10,716,770 | -1.50(-6.61%) |
May 17, 2019 | 22.30 | 23.12 | 22.14 | 22.69 | 4,452,300 | +0.04(+0.18%) |
May 16, 2019 | 23.82 | 23.90 | 20.64 | 22.65 | 19,462,928 | -2.68(-10.58%) |
May 15, 2019 | 23.76 | 25.33 | 23.41 | 25.33 | 5,660,089 | +1.74(+7.38%) |
May 14, 2019 | 23.25 | 23.67 | 23.06 | 23.59 | 2,213,923 | +0.58(+2.52%) |
May 13, 2019 | 23.00 | 23.32 | 22.62 | 23.01 | 2,206,601 | -0.93(-3.88%) |
May 10, 2019 | 24.46 | 24.48 | 23.29 | 23.94 | 1,872,200 | -0.63(-2.56%) |
May 09, 2019 | 23.92 | 24.67 | 23.05 | 24.57 | 2,741,882 | +0.47(+1.95%) |
May 08, 2019 | 25.17 | 25.40 | 24.05 | 24.10 | 1,964,220 | -1.24(-4.89%) |
May 07, 2019 | 25.62 | 25.75 | 25.08 | 25.34 | 2,594,829 | -0.23(-0.90%) |
May 06, 2019 | 24.78 | 25.70 | 24.20 | 25.57 | 2,499,030 | +0.01(+0.04%) |
May 03, 2019 | 25.35 | 25.76 | 25.21 | 25.56 | 1,360,900 | +0.27(+1.07%) |
May 02, 2019 | 24.79 | 25.33 | 24.65 | 25.29 | 2,017,580 | +0.49(+1.98%) |
May 01, 2019 | 25.13 | 25.45 | 24.77 | 24.80 | 2,302,955 | +0.02(+0.08%) |
Apr 30, 2019 | 25.06 | 25.18 | 24.40 | 24.78 | 1,128,969 | -0.27(-1.08%) |
Apr 29, 2019 | 25.05 | 25.25 | 24.76 | 25.05 | 1,800,262 | +0.02(+0.08%) |
Apr 26, 2019 | 25.07 | 25.25 | 24.60 | 25.03 | 1,330,700 | -0.03(-0.12%) |
Apr 25, 2019 | 24.23 | 25.20 | 24.13 | 25.06 | 1,371,890 | +0.50(+2.04%) |
Apr 24, 2019 | 24.67 | 24.83 | 24.14 | 24.56 | 2,288,005 | -0.12(-0.49%) |
Apr 23, 2019 | 23.91 | 24.74 | 23.61 | 24.68 | 2,604,588 | +1.18(+5.02%) |
Apr 22, 2019 | 23.78 | 23.82 | 23.20 | 23.50 | 2,026,204 | -0.29(-1.22%) |
Apr 18, 2019 | 24.17 | 24.19 | 23.34 | 23.79 | 3,340,000 | -0.40(-1.65%) |
Apr 17, 2019 | 24.12 | 24.37 | 23.21 | 24.19 | 2,598,052 | +0.19(+0.79%) |
Apr 16, 2019 | 25.21 | 25.27 | 23.80 | 24.00 | 2,459,201 | -1.02(-4.08%) |
Apr 15, 2019 | 25.76 | 25.89 | 24.81 | 25.02 | 2,216,184 | -0.74(-2.87%) |
Apr 12, 2019 | 25.00 | 25.90 | 24.80 | 25.76 | 5,639,500 | +0.92(+3.70%) |
Apr 11, 2019 | 24.90 | 24.95 | 24.50 | 24.84 | 886,189 | -0.09(-0.36%) |
Apr 10, 2019 | 25.60 | 25.72 | 24.32 | 24.93 | 2,924,689 | -0.57(-2.24%) |
Apr 09, 2019 | 25.07 | 25.66 | 24.70 | 25.50 | 2,481,465 | +0.25(+0.99%) |
Apr 08, 2019 | 26.18 | 26.55 | 24.78 | 25.25 | 2,487,005 | -1.06(-4.03%) |
Apr 05, 2019 | 26.14 | 26.51 | 25.84 | 26.31 | 1,734,100 | +0.30(+1.15%) |
Apr 04, 2019 | 26.76 | 26.79 | 25.26 | 26.01 | 1,765,119 | -0.74(-2.77%) |
Apr 03, 2019 | 26.63 | 27.56 | 26.49 | 26.75 | 2,587,540 | +0.22(+0.83%) |
Apr 02, 2019 | 26.89 | 26.90 | 26.39 | 26.53 | 893,513 | -0.42(-1.56%) |
Apr 01, 2019 | 27.20 | 27.58 | 26.42 | 26.95 | 2,007,397 | +0.04(+0.15%) |
Mar 29, 2019 | 27.46 | 27.46 | 26.22 | 26.91 | 1,630,500 | -0.26(-0.96%) |
Mar 28, 2019 | 27.26 | 27.49 | 26.70 | 27.17 | 2,135,834 | -0.09(-0.33%) |
Mar 27, 2019 | 28.05 | 28.05 | 26.80 | 27.26 | 3,660,394 | -0.64(-2.29%) |
Mar 26, 2019 | 27.13 | 28.00 | 26.61 | 27.90 | 4,956,304 | +1.71(+6.53%) |
Mar 25, 2019 | 26.10 | 26.85 | 25.86 | 26.19 | 3,352,571 | -0.18(-0.68%) |
Mar 22, 2019 | 26.44 | 26.70 | 25.74 | 26.37 | 3,180,900 | -0.15(-0.57%) |
Mar 21, 2019 | 26.25 | 26.79 | 26.25 | 26.52 | 4,940,321 | -0.10(-0.38%) |
Mar 20, 2019 | 26.10 | 27.10 | 25.90 | 26.62 | 14,683,314 | -0.03(-0.11%) |
Mar 19, 2019 | 27.11 | 27.25 | 26.10 | 26.65 | 1,073,655 | -0.48(-1.77%) |
Mar 18, 2019 | 27.30 | 27.53 | 26.90 | 27.13 | 1,116,364 | +0.04(+0.15%) |
Mar 15, 2019 | 27.25 | 27.63 | 26.90 | 27.09 | 759,600 | -0.17(-0.62%) |
Mar 14, 2019 | 26.50 | 27.40 | 26.00 | 27.26 | 923,372 | +0.55(+2.06%) |
Mar 13, 2019 | 27.00 | 27.30 | 25.95 | 26.71 | 713,355 | -0.26(-0.96%) |
Mar 12, 2019 | 26.98 | 27.14 | 26.40 | 26.97 | 875,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.25 | 28.43 | 26.73 | 26.95 | 1,232,108 | -0.78(-2.81%) |
Mar 08, 2019 | 26.50 | 27.84 | 25.95 | 27.73 | 1,613,200 | +0.68(+2.51%) |
Mar 07, 2019 | 28.00 | 28.00 | 26.64 | 27.05 | 1,372,189 | -0.91(-3.25%) |
Mar 06, 2019 | 28.55 | 28.97 | 27.93 | 27.96 | 1,131,606 | -0.51(-1.79%) |
Mar 05, 2019 | 29.54 | 29.59 | 28.34 | 28.47 | 1,072,650 | -1.22(-4.11%) |
Mar 04, 2019 | 29.46 | 31.60 | 28.00 | 29.69 | 2,873,478 | +0.87(+3.02%) |