Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.44 | 22.75 | 22.19 | 22.47 | 4,021,100 | -0.20(-0.88%) |
May 30, 2019 | 23.50 | 23.74 | 22.61 | 22.67 | 3,884,420 | -0.89(-3.78%) |
May 29, 2019 | 23.45 | 23.87 | 23.29 | 23.56 | 4,427,896 | -0.42(-1.75%) |
May 28, 2019 | 24.49 | 24.97 | 23.98 | 23.98 | 4,466,271 | -0.45(-1.84%) |
May 24, 2019 | 24.04 | 24.53 | 23.73 | 24.43 | 3,506,900 | +0.59(+2.47%) |
May 23, 2019 | 24.05 | 24.98 | 23.65 | 23.84 | 5,292,300 | -0.50(-2.05%) |
May 22, 2019 | 25.83 | 25.84 | 24.06 | 24.34 | 10,039,931 | -2.66(-9.85%) |
May 21, 2019 | 27.02 | 27.25 | 26.38 | 27.00 | 5,036,075 | +0.05(+0.19%) |
May 20, 2019 | 26.68 | 27.04 | 26.58 | 26.95 | 2,733,347 | -0.03(-0.11%) |
May 17, 2019 | 26.46 | 27.25 | 26.01 | 26.98 | 3,100,200 | +0.19(+0.71%) |
May 16, 2019 | 26.66 | 27.44 | 26.55 | 26.79 | 3,348,979 | +0.28(+1.06%) |
May 15, 2019 | 26.47 | 26.80 | 25.96 | 26.51 | 2,710,234 | -0.22(-0.82%) |
May 14, 2019 | 26.83 | 26.99 | 26.34 | 26.73 | 2,731,305 | -0.08(-0.30%) |
May 13, 2019 | 27.53 | 27.73 | 26.66 | 26.81 | 2,936,634 | -1.24(-4.42%) |
May 10, 2019 | 28.26 | 28.26 | 27.55 | 28.05 | 2,062,400 | -0.20(-0.71%) |
May 09, 2019 | 28.14 | 28.54 | 27.98 | 28.25 | 1,578,737 | -0.09(-0.32%) |
May 08, 2019 | 28.21 | 28.61 | 28.14 | 28.34 | 2,001,450 | +0.06(+0.21%) |
May 07, 2019 | 29.43 | 29.56 | 28.16 | 28.28 | 2,952,215 | -1.32(-4.46%) |
May 06, 2019 | 29.51 | 29.73 | 29.09 | 29.60 | 2,168,945 | -0.41(-1.37%) |
May 03, 2019 | 30.16 | 30.34 | 29.61 | 30.01 | 1,911,900 | -0.09(-0.30%) |
May 02, 2019 | 29.71 | 30.23 | 29.44 | 30.10 | 1,629,845 | +0.40(+1.35%) |
May 01, 2019 | 29.83 | 29.94 | 29.62 | 29.70 | 2,063,635 | -0.03(-0.10%) |
Apr 30, 2019 | 29.76 | 30.05 | 29.38 | 29.73 | 2,048,529 | -0.10(-0.34%) |
Apr 29, 2019 | 29.28 | 29.94 | 29.28 | 29.83 | 2,317,786 | +0.51(+1.74%) |
Apr 26, 2019 | 29.62 | 29.62 | 29.05 | 29.32 | 2,315,900 | -0.30(-1.01%) |
Apr 25, 2019 | 29.90 | 30.30 | 29.60 | 29.62 | 2,868,230 | -0.20(-0.67%) |
Apr 24, 2019 | 29.41 | 29.89 | 29.31 | 29.82 | 2,654,153 | +0.51(+1.74%) |
Apr 23, 2019 | 28.64 | 29.34 | 28.50 | 29.31 | 2,741,682 | +0.23(+0.79%) |
Apr 22, 2019 | 30.77 | 30.89 | 28.85 | 29.08 | 4,045,125 | -1.85(-5.98%) |
Apr 18, 2019 | 30.64 | 31.34 | 30.44 | 30.93 | 2,548,300 | +0.30(+0.98%) |
Apr 17, 2019 | 30.53 | 30.65 | 30.17 | 30.63 | 2,907,510 | +0.20(+0.66%) |
Apr 16, 2019 | 31.64 | 31.82 | 30.03 | 30.43 | 3,905,355 | -1.09(-3.46%) |
Apr 15, 2019 | 31.60 | 32.15 | 31.23 | 31.52 | 4,943,366 | -0.03(-0.10%) |
Apr 12, 2019 | 32.42 | 32.55 | 31.23 | 31.55 | 2,901,900 | -0.78(-2.41%) |
Apr 11, 2019 | 33.56 | 33.59 | 31.88 | 32.33 | 6,337,403 | -1.14(-3.41%) |
Apr 10, 2019 | 33.42 | 33.80 | 33.15 | 33.47 | 3,071,063 | +0.05(+0.15%) |
Apr 09, 2019 | 33.50 | 33.62 | 32.70 | 33.42 | 3,822,562 | -0.17(-0.51%) |
Apr 08, 2019 | 34.00 | 34.10 | 33.54 | 33.59 | 5,186,435 | -0.36(-1.06%) |
Apr 05, 2019 | 33.60 | 34.24 | 33.46 | 33.95 | 4,411,800 | +0.54(+1.62%) |
Apr 04, 2019 | 31.75 | 33.45 | 31.75 | 33.41 | 3,418,142 | +1.64(+5.16%) |
Apr 03, 2019 | 31.36 | 31.99 | 31.11 | 31.77 | 3,561,169 | +1.11(+3.62%) |
Apr 02, 2019 | 30.48 | 30.87 | 30.17 | 30.66 | 3,598,135 | +0.12(+0.39%) |
Apr 01, 2019 | 29.78 | 30.60 | 29.59 | 30.54 | 2,897,549 | +0.90(+3.04%) |
Mar 29, 2019 | 29.37 | 29.84 | 29.04 | 29.64 | 2,362,900 | +0.37(+1.26%) |
Mar 28, 2019 | 29.05 | 29.40 | 28.98 | 29.27 | 1,967,057 | +0.42(+1.46%) |
Mar 27, 2019 | 28.09 | 28.94 | 27.98 | 28.85 | 1,926,649 | +0.82(+2.93%) |
Mar 26, 2019 | 27.92 | 28.36 | 27.91 | 28.03 | 1,645,134 | +0.05(+0.18%) |
Mar 25, 2019 | 27.78 | 28.45 | 27.60 | 27.98 | 2,125,597 | +0.06(+0.21%) |
Mar 22, 2019 | 28.00 | 28.19 | 27.82 | 27.92 | 2,449,700 | -0.17(-0.61%) |
Mar 21, 2019 | 28.58 | 28.61 | 28.02 | 28.09 | 2,129,260 | -0.50(-1.75%) |
Mar 20, 2019 | 29.56 | 29.58 | 28.57 | 28.59 | 2,504,691 | -1.00(-3.38%) |
Mar 19, 2019 | 29.23 | 29.94 | 28.91 | 29.59 | 3,277,154 | +0.48(+1.65%) |
Mar 18, 2019 | 28.74 | 29.18 | 28.65 | 29.11 | 2,128,169 | +0.50(+1.75%) |
Mar 15, 2019 | 28.89 | 28.97 | 28.51 | 28.61 | 2,412,600 | -0.25(-0.87%) |
Mar 14, 2019 | 29.18 | 29.29 | 28.59 | 28.86 | 2,045,344 | -0.49(-1.67%) |
Mar 13, 2019 | 29.74 | 29.90 | 29.21 | 29.35 | 1,845,817 | -0.39(-1.31%) |
Mar 12, 2019 | 29.84 | 29.95 | 29.40 | 29.74 | 1,827,359 | -0.18(-0.60%) |
Mar 11, 2019 | 29.31 | 30.10 | 28.95 | 29.92 | 2,966,503 | +0.78(+2.68%) |
Mar 08, 2019 | 29.30 | 29.46 | 28.82 | 29.14 | 5,532,200 | -0.48(-1.62%) |
Mar 07, 2019 | 30.07 | 30.25 | 29.30 | 29.62 | 3,607,835 | -0.70(-2.31%) |
Mar 06, 2019 | 30.72 | 31.84 | 30.06 | 30.32 | 8,654,512 | -0.03(-0.10%) |
Mar 05, 2019 | 30.59 | 30.74 | 30.02 | 30.35 | 8,297,243 | +0.15(+0.50%) |
Mar 04, 2019 | 31.20 | 31.27 | 30.13 | 30.20 | 2,861,166 | -0.93(-2.99%) |