Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.76 | 19.04 | 18.60 | 18.80 | 4,240,009 | -0.31(-1.64%) |
May 30, 2019 | 19.46 | 19.59 | 18.86 | 19.11 | 5,239,944 | -0.15(-0.78%) |
May 29, 2019 | 18.51 | 19.64 | 18.48 | 19.26 | 8,938,810 | +0.64(+3.44%) |
May 28, 2019 | 19.13 | 20.10 | 18.56 | 18.62 | 20,001,808 | +0.88(+4.96%) |
May 24, 2019 | 18.47 | 18.50 | 17.51 | 17.74 | 7,167,107 | -0.42(-2.33%) |
May 23, 2019 | 17.81 | 18.56 | 17.75 | 18.16 | 5,730,740 | -0.50(-2.67%) |
May 22, 2019 | 18.96 | 19.10 | 18.54 | 18.66 | 2,897,322 | -0.33(-1.76%) |
May 21, 2019 | 18.85 | 19.11 | 18.61 | 18.99 | 3,519,886 | +0.33(+1.79%) |
May 20, 2019 | 18.56 | 19.02 | 18.35 | 18.66 | 5,539,643 | -0.37(-1.97%) |
May 17, 2019 | 19.66 | 19.86 | 18.89 | 19.03 | 6,488,283 | -1.15(-5.71%) |
May 16, 2019 | 20.49 | 20.58 | 19.91 | 20.19 | 3,534,514 | -0.18(-0.90%) |
May 15, 2019 | 19.70 | 20.67 | 19.63 | 20.37 | 7,030,792 | +0.73(+3.71%) |
May 14, 2019 | 19.57 | 19.88 | 18.92 | 19.64 | 6,394,918 | +0.67(+3.52%) |
May 13, 2019 | 18.55 | 19.74 | 18.51 | 18.97 | 7,061,220 | -0.78(-3.94%) |
May 10, 2019 | 20.28 | 21.27 | 19.31 | 19.75 | 19,190,856 | -2.26(-10.28%) |
May 09, 2019 | 21.61 | 22.16 | 21.11 | 22.01 | 5,265,131 | -0.35(-1.58%) |
May 08, 2019 | 22.42 | 22.56 | 21.82 | 22.37 | 6,060,796 | -0.23(-1.03%) |
May 07, 2019 | 24.09 | 24.16 | 22.27 | 22.60 | 6,839,634 | -1.66(-6.83%) |
May 06, 2019 | 23.68 | 24.39 | 23.52 | 24.26 | 4,655,868 | -0.87(-3.45%) |
May 03, 2019 | 24.46 | 25.22 | 24.30 | 25.12 | 2,916,977 | +0.82(+3.39%) |
May 02, 2019 | 24.02 | 24.43 | 23.85 | 24.30 | 2,481,220 | +0.31(+1.28%) |
May 01, 2019 | 24.19 | 24.63 | 23.96 | 23.99 | 2,932,504 | +0.08(+0.34%) |
Apr 30, 2019 | 23.38 | 24.30 | 23.32 | 23.91 | 6,194,690 | +0.48(+2.07%) |
Apr 29, 2019 | 23.20 | 23.78 | 22.72 | 23.43 | 16,218,945 | -1.71(-6.81%) |
Apr 26, 2019 | 25.24 | 25.35 | 24.89 | 25.14 | 1,709,527 | +0.00(+0.00%) |
Apr 25, 2019 | 25.21 | 25.40 | 24.65 | 25.14 | 3,290,114 | +0.01(+0.05%) |
Apr 24, 2019 | 25.68 | 25.78 | 25.08 | 25.12 | 5,230,200 | -0.46(-1.79%) |
Apr 23, 2019 | 24.72 | 25.63 | 24.41 | 25.58 | 5,784,876 | +0.86(+3.47%) |
Apr 22, 2019 | 23.92 | 24.73 | 23.83 | 24.72 | 2,664,740 | +0.40(+1.65%) |
Apr 18, 2019 | 24.51 | 24.58 | 24.04 | 24.32 | 2,894,682 | -0.25(-1.03%) |
Apr 17, 2019 | 25.03 | 25.21 | 24.22 | 24.57 | 6,349,476 | -0.13(-0.52%) |
Apr 16, 2019 | 24.95 | 25.14 | 24.43 | 24.70 | 5,256,881 | +0.16(+0.67%) |
Apr 15, 2019 | 25.80 | 25.83 | 24.50 | 24.54 | 9,750,966 | -1.45(-5.56%) |
Apr 12, 2019 | 26.04 | 26.56 | 25.80 | 25.98 | 5,318,529 | +0.62(+2.45%) |
Apr 11, 2019 | 25.82 | 25.89 | 25.01 | 25.36 | 6,303,038 | -0.57(-2.18%) |
Apr 10, 2019 | 26.47 | 26.59 | 25.65 | 25.93 | 5,619,029 | -0.65(-2.44%) |
Apr 09, 2019 | 26.78 | 26.81 | 26.47 | 26.58 | 3,250,098 | -0.39(-1.44%) |
Apr 08, 2019 | 27.17 | 27.24 | 26.45 | 26.96 | 3,602,768 | -0.31(-1.15%) |
Apr 05, 2019 | 27.34 | 27.48 | 27.00 | 27.28 | 3,560,305 | +0.17(+0.63%) |
Apr 04, 2019 | 27.65 | 27.73 | 26.82 | 27.11 | 3,797,990 | -0.20(-0.72%) |
Apr 03, 2019 | 27.04 | 27.86 | 26.77 | 27.30 | 6,049,819 | +0.53(+1.98%) |
Apr 02, 2019 | 27.33 | 27.39 | 26.26 | 26.77 | 5,083,185 | -0.62(-2.28%) |
Apr 01, 2019 | 26.23 | 27.79 | 26.19 | 27.40 | 10,698,976 | +1.73(+6.72%) |
Mar 29, 2019 | 25.57 | 25.98 | 25.47 | 25.67 | 6,661,412 | +0.44(+1.73%) |
Mar 28, 2019 | 25.17 | 25.28 | 24.86 | 25.24 | 4,259,130 | +0.19(+0.75%) |
Mar 27, 2019 | 25.25 | 25.79 | 24.92 | 25.05 | 3,542,437 | -0.19(-0.77%) |
Mar 26, 2019 | 25.71 | 25.88 | 24.98 | 25.24 | 3,880,098 | -0.38(-1.49%) |
Mar 25, 2019 | 24.65 | 25.76 | 24.50 | 25.63 | 3,970,394 | +0.70(+2.80%) |
Mar 22, 2019 | 25.57 | 25.78 | 24.77 | 24.93 | 3,372,188 | -0.92(-3.56%) |
Mar 21, 2019 | 25.36 | 25.89 | 25.35 | 25.85 | 3,304,985 | +0.29(+1.13%) |
Mar 20, 2019 | 25.79 | 25.79 | 25.06 | 25.56 | 4,447,308 | -0.32(-1.22%) |
Mar 19, 2019 | 26.16 | 26.47 | 25.74 | 25.87 | 6,002,270 | -0.21(-0.82%) |
Mar 18, 2019 | 26.16 | 26.84 | 25.98 | 26.09 | 10,514,955 | +0.24(+0.94%) |
Mar 15, 2019 | 25.02 | 25.98 | 25.02 | 25.85 | 7,794,759 | +0.86(+3.44%) |
Mar 14, 2019 | 24.77 | 25.40 | 24.37 | 24.99 | 7,926,648 | -0.38(-1.51%) |
Mar 13, 2019 | 24.84 | 25.47 | 24.55 | 25.37 | 12,021,254 | +0.91(+3.70%) |
Mar 12, 2019 | 24.24 | 25.41 | 23.85 | 24.46 | 29,720,534 | +2.61(+11.95%) |
Mar 11, 2019 | 22.34 | 22.63 | 21.46 | 21.85 | 12,989,087 | -0.15(-0.67%) |
Mar 08, 2019 | 20.86 | 22.20 | 20.81 | 22.00 | 5,656,458 | +0.03(+0.15%) |
Mar 07, 2019 | 23.40 | 23.48 | 21.70 | 21.97 | 7,716,578 | -1.71(-7.23%) |
Mar 06, 2019 | 23.76 | 24.20 | 23.57 | 23.68 | 6,229,336 | +0.06(+0.26%) |
Mar 05, 2019 | 22.76 | 23.86 | 22.70 | 23.62 | 6,639,704 | +0.88(+3.87%) |
Mar 04, 2019 | 22.89 | 23.20 | 21.98 | 22.74 | 5,583,383 | +0.40(+1.77%) |