Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.80 | 20.26 | 19.59 | 20.04 | 4,324,746 | -0.21(-1.04%) |
May 30, 2019 | 20.73 | 20.88 | 20.05 | 20.25 | 4,695,759 | -0.57(-2.72%) |
May 29, 2019 | 20.66 | 20.89 | 20.39 | 20.82 | 3,222,371 | -0.23(-1.10%) |
May 28, 2019 | 21.63 | 21.63 | 20.98 | 21.05 | 3,862,589 | -0.47(-2.19%) |
May 24, 2019 | 21.47 | 21.63 | 21.26 | 21.52 | 4,959,749 | +0.27(+1.27%) |
May 23, 2019 | 21.59 | 21.59 | 20.82 | 21.25 | 13,694,066 | -0.98(-4.41%) |
May 22, 2019 | 22.86 | 22.94 | 21.74 | 22.23 | 4,368,954 | -0.93(-4.02%) |
May 21, 2019 | 23.26 | 23.47 | 23.05 | 23.16 | 3,885,527 | -0.03(-0.12%) |
May 20, 2019 | 22.92 | 23.19 | 22.78 | 23.19 | 3,062,598 | +0.17(+0.75%) |
May 17, 2019 | 23.45 | 23.65 | 22.96 | 23.02 | 2,199,257 | -0.77(-3.23%) |
May 16, 2019 | 23.91 | 24.05 | 23.65 | 23.79 | 2,184,718 | +0.04(+0.16%) |
May 15, 2019 | 23.11 | 23.81 | 22.92 | 23.75 | 3,516,621 | +0.32(+1.35%) |
May 14, 2019 | 23.05 | 23.75 | 22.96 | 23.43 | 2,563,106 | +0.62(+2.74%) |
May 13, 2019 | 23.69 | 23.69 | 22.51 | 22.81 | 5,247,790 | -1.12(-4.70%) |
May 10, 2019 | 24.06 | 24.11 | 23.75 | 23.93 | 5,292,078 | -0.20(-0.84%) |
May 09, 2019 | 23.59 | 24.17 | 23.50 | 24.13 | 4,447,423 | +0.28(+1.17%) |
May 08, 2019 | 24.36 | 24.37 | 23.41 | 23.85 | 4,807,163 | -0.51(-2.09%) |
May 07, 2019 | 24.40 | 24.58 | 24.20 | 24.36 | 4,231,385 | -0.34(-1.36%) |
May 06, 2019 | 24.11 | 24.83 | 23.96 | 24.70 | 9,010,575 | +0.28(+1.14%) |
May 03, 2019 | 24.27 | 24.62 | 24.15 | 24.42 | 4,460,840 | +0.44(+1.84%) |
May 02, 2019 | 23.79 | 24.06 | 23.10 | 23.98 | 7,701,855 | +0.03(+0.12%) |
May 01, 2019 | 25.04 | 25.21 | 23.91 | 23.95 | 4,834,896 | -1.17(-4.67%) |
Apr 30, 2019 | 26.83 | 26.83 | 24.87 | 25.12 | 6,880,428 | -1.55(-5.80%) |
Apr 29, 2019 | 26.29 | 26.98 | 26.03 | 26.67 | 3,451,172 | +0.34(+1.28%) |
Apr 26, 2019 | 24.93 | 27.51 | 24.45 | 26.33 | 9,712,652 | +0.92(+3.63%) |
Apr 25, 2019 | 25.33 | 25.60 | 25.06 | 25.41 | 5,242,382 | -0.05(-0.19%) |
Apr 24, 2019 | 26.63 | 26.80 | 25.44 | 25.46 | 2,577,516 | -1.36(-5.05%) |
Apr 23, 2019 | 26.76 | 27.06 | 26.65 | 26.81 | 3,145,445 | +0.15(+0.58%) |
Apr 22, 2019 | 26.31 | 26.72 | 25.96 | 26.66 | 3,073,309 | +0.74(+2.85%) |
Apr 18, 2019 | 26.28 | 26.68 | 25.59 | 25.92 | 2,940,910 | -0.27(-1.03%) |
Apr 17, 2019 | 26.25 | 26.56 | 26.08 | 26.19 | 2,574,693 | +0.07(+0.26%) |
Apr 16, 2019 | 26.59 | 26.65 | 25.56 | 26.12 | 3,664,373 | -0.34(-1.27%) |
Apr 15, 2019 | 25.66 | 27.21 | 25.62 | 26.46 | 6,854,474 | +0.63(+2.46%) |
Apr 12, 2019 | 27.19 | 27.57 | 25.76 | 25.82 | 9,912,840 | -2.36(-8.39%) |
Apr 11, 2019 | 27.60 | 28.23 | 27.38 | 28.19 | 5,131,921 | +0.62(+2.27%) |
Apr 10, 2019 | 26.85 | 27.69 | 26.74 | 27.56 | 3,097,000 | +0.62(+2.32%) |
Apr 09, 2019 | 27.13 | 27.18 | 26.69 | 26.94 | 2,263,431 | -0.28(-1.02%) |
Apr 08, 2019 | 27.14 | 27.54 | 26.98 | 27.22 | 3,234,556 | +0.12(+0.43%) |
Apr 05, 2019 | 26.46 | 27.11 | 26.36 | 27.10 | 3,022,900 | +0.79(+2.99%) |
Apr 04, 2019 | 26.09 | 26.38 | 25.69 | 26.31 | 3,085,423 | +0.12(+0.44%) |
Apr 03, 2019 | 26.29 | 26.49 | 25.89 | 26.20 | 4,009,993 | +0.10(+0.37%) |
Apr 02, 2019 | 26.24 | 26.55 | 25.96 | 26.10 | 2,602,884 | -0.08(-0.29%) |
Apr 01, 2019 | 25.76 | 26.20 | 25.66 | 26.18 | 2,971,759 | +0.58(+2.25%) |
Mar 29, 2019 | 25.84 | 25.97 | 25.30 | 25.60 | 2,901,164 | +0.13(+0.53%) |
Mar 28, 2019 | 25.14 | 25.57 | 24.99 | 25.47 | 2,223,254 | +0.18(+0.72%) |
Mar 27, 2019 | 25.68 | 25.89 | 25.20 | 25.29 | 2,274,078 | -0.45(-1.75%) |
Mar 26, 2019 | 25.95 | 26.19 | 25.51 | 25.74 | 2,099,546 | +0.14(+0.56%) |
Mar 25, 2019 | 25.41 | 25.61 | 25.07 | 25.59 | 1,956,321 | +0.00(+0.00%) |
Mar 22, 2019 | 26.48 | 26.70 | 25.57 | 25.59 | 2,787,648 | -1.22(-4.55%) |
Mar 21, 2019 | 27.16 | 27.23 | 26.61 | 26.81 | 3,021,556 | -0.45(-1.66%) |
Mar 20, 2019 | 27.03 | 27.47 | 26.73 | 27.27 | 6,404,588 | +0.20(+0.75%) |
Mar 19, 2019 | 27.28 | 27.50 | 26.98 | 27.06 | 5,322,007 | +0.04(+0.14%) |
Mar 18, 2019 | 25.62 | 27.29 | 25.62 | 27.03 | 4,826,009 | +1.58(+6.19%) |
Mar 15, 2019 | 25.71 | 26.08 | 25.39 | 25.45 | 9,826,064 | -0.54(-2.07%) |
Mar 14, 2019 | 26.16 | 26.38 | 25.87 | 25.99 | 2,523,891 | -0.01(-0.04%) |
Mar 13, 2019 | 26.07 | 26.49 | 25.65 | 26.00 | 4,320,963 | +0.16(+0.63%) |
Mar 12, 2019 | 25.58 | 25.88 | 25.47 | 25.83 | 2,475,429 | +0.41(+1.62%) |
Mar 11, 2019 | 24.96 | 25.53 | 24.89 | 25.42 | 3,851,488 | +0.60(+2.44%) |
Mar 08, 2019 | 24.98 | 25.12 | 24.58 | 24.82 | 3,328,386 | -0.68(-2.67%) |
Mar 07, 2019 | 26.20 | 26.24 | 25.35 | 25.50 | 4,811,309 | -0.70(-2.67%) |
Mar 06, 2019 | 26.89 | 26.91 | 26.10 | 26.20 | 4,402,535 | -0.83(-3.09%) |
Mar 05, 2019 | 27.25 | 27.34 | 26.62 | 27.03 | 3,229,354 | -0.17(-0.63%) |
Mar 04, 2019 | 27.87 | 27.97 | 27.01 | 27.21 | 3,383,740 | -0.41(-1.49%) |