Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.68 | 20.79 | 20.45 | 20.62 | 2,796,630 | -0.42(-1.99%) |
May 30, 2019 | 21.80 | 21.86 | 20.92 | 21.03 | 3,503,395 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,293 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.49 | 21.81 | 21.94 | 3,624,538 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,840 | -0.22(-0.99%) |
May 23, 2019 | 23.25 | 23.25 | 22.45 | 22.61 | 3,349,214 | -0.97(-4.13%) |
May 22, 2019 | 23.93 | 24.08 | 23.39 | 23.58 | 2,260,001 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.24 | 24.07 | 2,846,634 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.20 | 23.34 | 3,380,704 | -0.50(-2.08%) |
May 17, 2019 | 23.93 | 24.32 | 23.69 | 23.84 | 3,317,022 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.30 | 2,300,188 | -0.03(-0.12%) |
May 15, 2019 | 23.97 | 24.46 | 23.87 | 24.33 | 2,815,940 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.33 | 4,438,682 | +0.46(+1.91%) |
May 13, 2019 | 23.67 | 23.98 | 23.32 | 23.88 | 4,488,529 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.62 | 23.61 | 24.36 | 3,649,834 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.23 | 24.14 | 2,705,180 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,395,194 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.02 | 24.32 | 24.50 | 4,132,140 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,903 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.10 | 25.34 | 25.96 | 3,470,066 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.02 | 25.23 | 2,998,337 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,648 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,980 | -0.17(-0.63%) |
Apr 29, 2019 | 26.09 | 26.21 | 25.76 | 26.12 | 2,362,603 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.51 | 26.11 | 26.18 | 2,320,435 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,241,204 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,574 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,960 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,414,665 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.01 | 25.94 | 9,739,848 | -1.03(-3.82%) |
Apr 17, 2019 | 27.22 | 27.82 | 26.92 | 26.97 | 5,149,005 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.20 | 26.66 | 26.97 | 4,207,470 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.82 | 26.99 | 4,280,451 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.48 | 27.52 | 2,829,315 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.53 | 27.72 | 3,504,851 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,433 | +0.05(+0.17%) |
Apr 09, 2019 | 28.58 | 28.70 | 28.15 | 28.31 | 2,420,831 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.92 | 28.53 | 28.86 | 2,441,606 | +0.11(+0.37%) |
Apr 05, 2019 | 28.60 | 28.89 | 28.30 | 28.75 | 3,102,513 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,406 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.54 | 27.91 | 4,808,439 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,618 | -0.89(-3.12%) |
Apr 01, 2019 | 27.90 | 28.87 | 27.76 | 28.66 | 3,986,989 | +1.26(+4.62%) |
Mar 29, 2019 | 27.51 | 28.02 | 27.25 | 27.40 | 3,476,644 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.64 | 27.23 | 2,624,155 | +0.08(+0.29%) |
Mar 27, 2019 | 27.14 | 27.23 | 26.48 | 27.15 | 2,593,556 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.79 | 4,404,361 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,951,033 | -0.10(-0.36%) |
Mar 22, 2019 | 28.31 | 28.48 | 27.05 | 27.36 | 3,449,407 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.61 | 3,324,847 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,929 | +0.17(+0.59%) |
Mar 19, 2019 | 28.24 | 28.53 | 27.72 | 27.84 | 2,528,117 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.86 | 3,620,189 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,539 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.13 | 3,802,803 | -1.06(-3.76%) |
Mar 13, 2019 | 27.84 | 28.53 | 27.79 | 28.20 | 3,772,230 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.85 | 27.67 | 3,198,426 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.82 | 26.01 | 26.77 | 3,595,049 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.42 | 25.79 | 26.09 | 2,944,021 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.53 | 26.57 | 26.62 | 3,188,744 | -0.87(-3.15%) |
Mar 06, 2019 | 28.27 | 28.37 | 27.38 | 27.48 | 2,534,249 | -0.92(-3.25%) |
Mar 05, 2019 | 28.28 | 28.52 | 27.98 | 28.41 | 1,943,395 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.95 | 28.37 | 2,765,826 | -0.49(-1.69%) |