Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.79 | 25.95 | 25.19 | 25.28 | 959,300 | -0.82(-3.14%) |
May 30, 2019 | 25.94 | 26.73 | 25.80 | 26.10 | 752,767 | +0.24(+0.93%) |
May 29, 2019 | 25.97 | 26.11 | 25.35 | 25.86 | 572,136 | -0.22(-0.84%) |
May 28, 2019 | 26.02 | 26.98 | 25.11 | 26.08 | 9,790,650 | +0.06(+0.23%) |
May 24, 2019 | 25.57 | 26.16 | 25.16 | 26.02 | 966,200 | +0.78(+3.09%) |
May 23, 2019 | 25.32 | 25.45 | 24.64 | 25.24 | 913,219 | -0.48(-1.87%) |
May 22, 2019 | 25.23 | 25.90 | 24.96 | 25.72 | 925,015 | +0.61(+2.43%) |
May 21, 2019 | 23.29 | 25.20 | 23.29 | 25.11 | 681,250 | +2.02(+8.75%) |
May 20, 2019 | 22.58 | 23.25 | 21.69 | 23.09 | 766,083 | +0.37(+1.63%) |
May 17, 2019 | 22.86 | 23.54 | 22.29 | 22.72 | 506,900 | -0.71(-3.03%) |
May 16, 2019 | 23.00 | 23.85 | 22.72 | 23.43 | 496,891 | +0.30(+1.30%) |
May 15, 2019 | 22.40 | 23.25 | 22.14 | 23.13 | 675,487 | +0.37(+1.63%) |
May 14, 2019 | 22.28 | 23.38 | 21.92 | 22.76 | 815,550 | +0.53(+2.38%) |
May 13, 2019 | 22.92 | 22.92 | 21.56 | 22.23 | 778,531 | -0.96(-4.14%) |
May 10, 2019 | 23.70 | 24.67 | 22.92 | 23.19 | 826,500 | -0.54(-2.28%) |
May 09, 2019 | 23.49 | 23.97 | 22.86 | 23.73 | 651,755 | +0.07(+0.30%) |
May 08, 2019 | 22.98 | 24.16 | 22.57 | 23.66 | 1,048,326 | +0.91(+4.00%) |
May 07, 2019 | 23.10 | 23.24 | 22.31 | 22.75 | 821,493 | -0.72(-3.07%) |
May 06, 2019 | 22.79 | 23.70 | 22.21 | 23.47 | 675,052 | +0.34(+1.47%) |
May 03, 2019 | 21.83 | 23.54 | 21.69 | 23.13 | 1,227,000 | +1.35(+6.20%) |
May 02, 2019 | 21.08 | 21.80 | 20.87 | 21.78 | 1,032,157 | +0.68(+3.22%) |
May 01, 2019 | 20.95 | 21.38 | 20.38 | 21.10 | 687,791 | +0.15(+0.72%) |
Apr 30, 2019 | 20.30 | 21.09 | 20.30 | 20.95 | 514,093 | +0.65(+3.20%) |
Apr 29, 2019 | 20.52 | 21.22 | 20.22 | 20.30 | 860,905 | -0.29(-1.41%) |
Apr 26, 2019 | 21.53 | 22.26 | 20.48 | 20.59 | 668,100 | -0.73(-3.42%) |
Apr 25, 2019 | 21.07 | 21.82 | 19.50 | 21.32 | 2,059,294 | -0.16(-0.74%) |
Apr 24, 2019 | 23.41 | 23.60 | 21.44 | 21.48 | 1,401,324 | -1.98(-8.44%) |
Apr 23, 2019 | 23.53 | 24.31 | 23.35 | 23.46 | 630,068 | -0.07(-0.30%) |
Apr 22, 2019 | 23.53 | 23.81 | 23.09 | 23.53 | 461,906 | -0.03(-0.13%) |
Apr 18, 2019 | 24.36 | 24.36 | 22.72 | 23.56 | 728,700 | -0.77(-3.16%) |
Apr 17, 2019 | 24.55 | 25.22 | 23.99 | 24.33 | 735,697 | -0.11(-0.45%) |
Apr 16, 2019 | 24.72 | 25.50 | 24.36 | 24.44 | 637,713 | -0.36(-1.45%) |
Apr 15, 2019 | 24.04 | 24.89 | 23.61 | 24.80 | 437,622 | +0.88(+3.68%) |
Apr 12, 2019 | 23.98 | 24.50 | 23.60 | 23.92 | 797,300 | -0.02(-0.08%) |
Apr 11, 2019 | 24.70 | 24.70 | 23.71 | 23.94 | 743,588 | -0.76(-3.08%) |
Apr 10, 2019 | 24.73 | 25.11 | 24.10 | 24.70 | 806,141 | +0.13(+0.53%) |
Apr 09, 2019 | 25.70 | 25.90 | 24.30 | 24.57 | 752,783 | -1.20(-4.66%) |
Apr 08, 2019 | 25.22 | 26.25 | 25.08 | 25.77 | 798,356 | +0.57(+2.26%) |
Apr 05, 2019 | 25.51 | 25.84 | 25.13 | 25.20 | 552,500 | -0.20(-0.79%) |
Apr 04, 2019 | 25.73 | 26.24 | 25.13 | 25.40 | 678,500 | -0.39(-1.51%) |
Apr 03, 2019 | 26.95 | 27.29 | 25.51 | 25.79 | 593,877 | -0.89(-3.34%) |
Apr 02, 2019 | 26.99 | 27.29 | 26.41 | 26.68 | 328,206 | -0.24(-0.89%) |
Apr 01, 2019 | 28.00 | 28.06 | 26.80 | 26.92 | 385,016 | -0.65(-2.36%) |
Mar 29, 2019 | 27.28 | 27.91 | 27.05 | 27.57 | 339,200 | +0.50(+1.85%) |
Mar 28, 2019 | 26.10 | 27.54 | 26.10 | 27.07 | 586,565 | +0.96(+3.68%) |
Mar 27, 2019 | 27.25 | 27.53 | 25.47 | 26.11 | 835,344 | -1.49(-5.40%) |
Mar 26, 2019 | 28.74 | 29.44 | 26.82 | 27.60 | 496,365 | -0.88(-3.09%) |
Mar 25, 2019 | 28.52 | 29.42 | 28.33 | 28.48 | 383,948 | -0.10(-0.35%) |
Mar 22, 2019 | 30.34 | 30.34 | 28.17 | 28.58 | 519,000 | -2.33(-7.54%) |
Mar 21, 2019 | 31.73 | 32.15 | 30.41 | 30.91 | 310,670 | -0.84(-2.65%) |
Mar 20, 2019 | 31.50 | 32.38 | 30.94 | 31.75 | 262,452 | +0.34(+1.08%) |
Mar 19, 2019 | 32.72 | 33.84 | 31.19 | 31.41 | 535,083 | -1.43(-4.35%) |
Mar 18, 2019 | 30.81 | 32.87 | 30.66 | 32.84 | 433,345 | +2.04(+6.62%) |
Mar 15, 2019 | 30.25 | 31.25 | 30.20 | 30.80 | 420,700 | +0.79(+2.63%) |
Mar 14, 2019 | 30.70 | 30.96 | 29.51 | 30.01 | 293,151 | -0.78(-2.53%) |
Mar 13, 2019 | 30.28 | 31.60 | 30.14 | 30.79 | 370,621 | +0.59(+1.95%) |
Mar 12, 2019 | 30.75 | 30.91 | 29.40 | 30.20 | 265,042 | -0.48(-1.56%) |
Mar 11, 2019 | 30.82 | 31.36 | 30.55 | 30.68 | 285,757 | +0.58(+1.93%) |
Mar 08, 2019 | 29.17 | 30.66 | 28.89 | 30.10 | 244,900 | +0.76(+2.59%) |
Mar 07, 2019 | 29.29 | 29.85 | 28.50 | 29.34 | 420,927 | -0.10(-0.34%) |
Mar 06, 2019 | 30.09 | 30.12 | 28.97 | 29.44 | 868,329 | -0.96(-3.16%) |
Mar 05, 2019 | 29.86 | 30.75 | 29.34 | 30.40 | 250,600 | +0.45(+1.50%) |
Mar 04, 2019 | 30.49 | 30.99 | 29.77 | 29.95 | 247,240 | -0.54(-1.77%) |