Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.95 | 25.37 | 23.15 | 25.20 | 2,424,000 | -0.30(-1.18%) |
May 30, 2019 | 25.78 | 26.12 | 25.11 | 25.50 | 1,189,050 | -0.08(-0.31%) |
May 29, 2019 | 25.76 | 26.09 | 25.39 | 25.58 | 4,438,583 | -0.81(-3.07%) |
May 28, 2019 | 26.01 | 26.79 | 25.86 | 26.39 | 1,326,623 | +0.33(+1.27%) |
May 24, 2019 | 26.33 | 26.80 | 25.72 | 26.06 | 1,540,100 | -0.11(-0.42%) |
May 23, 2019 | 27.11 | 27.31 | 25.62 | 26.17 | 1,942,325 | -1.58(-5.69%) |
May 22, 2019 | 28.49 | 29.20 | 27.56 | 27.75 | 1,653,215 | -0.89(-3.11%) |
May 21, 2019 | 27.09 | 28.70 | 27.00 | 28.64 | 4,421,209 | +1.84(+6.87%) |
May 20, 2019 | 25.53 | 26.85 | 25.53 | 26.80 | 1,401,051 | +0.93(+3.59%) |
May 17, 2019 | 26.57 | 26.72 | 25.85 | 25.87 | 1,827,000 | -1.00(-3.72%) |
May 16, 2019 | 26.40 | 27.75 | 26.31 | 26.87 | 2,566,341 | +0.66(+2.52%) |
May 15, 2019 | 26.11 | 26.48 | 25.24 | 26.21 | 2,767,907 | -0.32(-1.21%) |
May 14, 2019 | 28.35 | 28.50 | 26.44 | 26.53 | 5,933,211 | -0.01(-0.04%) |
May 13, 2019 | 27.20 | 27.28 | 25.83 | 26.54 | 4,776,283 | -1.37(-4.91%) |
May 10, 2019 | 27.49 | 28.46 | 26.95 | 27.91 | 4,026,800 | +0.22(+0.79%) |
May 09, 2019 | 26.80 | 27.89 | 26.31 | 27.69 | 1,756,498 | +0.35(+1.28%) |
May 08, 2019 | 26.29 | 27.49 | 26.25 | 27.34 | 2,994,815 | +0.25(+0.92%) |
May 07, 2019 | 27.13 | 27.50 | 26.27 | 27.09 | 1,765,706 | -0.48(-1.74%) |
May 06, 2019 | 26.60 | 27.89 | 26.50 | 27.57 | 3,192,614 | +0.03(+0.11%) |
May 03, 2019 | 26.95 | 27.65 | 26.66 | 27.54 | 1,774,600 | +0.89(+3.34%) |
May 02, 2019 | 26.70 | 27.74 | 26.25 | 26.65 | 2,529,531 | -0.35(-1.30%) |
May 01, 2019 | 28.55 | 28.74 | 27.00 | 27.00 | 4,250,987 | -1.79(-6.22%) |
Apr 30, 2019 | 28.14 | 29.29 | 28.00 | 28.79 | 4,239,154 | +0.82(+2.93%) |
Apr 29, 2019 | 26.79 | 28.28 | 26.40 | 27.97 | 3,176,457 | +1.20(+4.48%) |
Apr 26, 2019 | 26.33 | 27.00 | 25.66 | 26.77 | 3,752,900 | -0.16(-0.59%) |
Apr 25, 2019 | 27.26 | 27.29 | 26.32 | 26.93 | 2,957,306 | +0.11(+0.41%) |
Apr 24, 2019 | 24.53 | 27.66 | 24.52 | 26.82 | 10,316,498 | +1.68(+6.68%) |
Apr 23, 2019 | 25.30 | 25.89 | 24.51 | 25.14 | 11,895,370 | -0.78(-3.01%) |
Apr 22, 2019 | 26.54 | 26.94 | 25.56 | 25.92 | 4,493,848 | -0.59(-2.23%) |
Apr 18, 2019 | 29.55 | 29.60 | 24.80 | 26.51 | 32,834,600 | -8.23(-23.69%) |
Apr 17, 2019 | 36.62 | 36.65 | 33.96 | 34.74 | 2,880,757 | -1.49(-4.11%) |
Apr 16, 2019 | 36.10 | 36.47 | 35.10 | 36.23 | 1,811,467 | +0.28(+0.78%) |
Apr 15, 2019 | 35.16 | 36.30 | 34.84 | 35.95 | 2,012,135 | +0.70(+1.99%) |
Apr 12, 2019 | 35.92 | 36.15 | 34.75 | 35.25 | 3,412,800 | -0.41(-1.15%) |
Apr 11, 2019 | 36.92 | 37.12 | 35.41 | 35.66 | 2,378,191 | -1.22(-3.31%) |
Apr 10, 2019 | 37.97 | 38.30 | 36.15 | 36.88 | 3,074,363 | -0.60(-1.60%) |
Apr 09, 2019 | 38.28 | 39.00 | 37.45 | 37.48 | 4,340,588 | -0.22(-0.58%) |
Apr 08, 2019 | 35.65 | 38.33 | 35.24 | 37.70 | 6,795,205 | +1.80(+5.01%) |
Apr 05, 2019 | 35.93 | 37.33 | 35.45 | 35.90 | 9,723,200 | -1.53(-4.09%) |
Apr 04, 2019 | 38.96 | 39.39 | 36.50 | 37.43 | 7,957,066 | -1.07(-2.78%) |
Apr 03, 2019 | 40.51 | 40.70 | 38.49 | 38.50 | 16,550,281 | -3.65(-8.66%) |
Apr 02, 2019 | 42.79 | 45.62 | 41.86 | 42.15 | 6,411,034 | -0.70(-1.63%) |
Apr 01, 2019 | 41.00 | 43.84 | 38.26 | 42.85 | 6,356,082 | +1.74(+4.23%) |
Mar 29, 2019 | 41.51 | 42.18 | 40.40 | 41.11 | 1,602,000 | +0.06(+0.15%) |
Mar 28, 2019 | 41.53 | 42.02 | 40.17 | 41.05 | 1,910,173 | -0.38(-0.92%) |
Mar 27, 2019 | 43.50 | 44.11 | 39.82 | 41.43 | 4,368,703 | -2.13(-4.89%) |
Mar 26, 2019 | 41.67 | 44.50 | 41.05 | 43.56 | 4,332,286 | +3.12(+7.72%) |
Mar 25, 2019 | 41.53 | 41.93 | 39.70 | 40.44 | 2,356,295 | -1.38(-3.30%) |
Mar 22, 2019 | 42.28 | 43.16 | 41.11 | 41.82 | 2,694,100 | -1.13(-2.63%) |
Mar 21, 2019 | 39.22 | 44.21 | 39.10 | 42.95 | 5,486,030 | +5.15(+13.62%) |
Mar 20, 2019 | 41.17 | 42.09 | 37.77 | 37.80 | 4,239,315 | -3.17(-7.74%) |
Mar 19, 2019 | 41.35 | 43.91 | 39.51 | 40.97 | 15,734,782 | +6.37(+18.41%) |
Mar 18, 2019 | 33.00 | 36.88 | 32.93 | 34.60 | 6,974,092 | +2.09(+6.43%) |
Mar 15, 2019 | 31.27 | 32.91 | 30.57 | 32.51 | 3,463,700 | +2.17(+7.15%) |
Mar 14, 2019 | 30.87 | 32.00 | 30.15 | 30.34 | 1,040,512 | -0.42(-1.37%) |
Mar 13, 2019 | 31.76 | 32.50 | 30.51 | 30.76 | 1,520,141 | -0.95(-3.00%) |
Mar 12, 2019 | 32.60 | 33.19 | 30.86 | 31.71 | 1,909,762 | -0.26(-0.81%) |
Mar 11, 2019 | 30.65 | 32.71 | 30.18 | 31.97 | 3,512,456 | +2.05(+6.85%) |
Mar 08, 2019 | 28.07 | 30.27 | 27.76 | 29.92 | 1,993,700 | +0.89(+3.07%) |
Mar 07, 2019 | 30.79 | 31.10 | 28.25 | 29.03 | 2,227,297 | -1.97(-6.35%) |
Mar 06, 2019 | 32.35 | 32.94 | 30.94 | 31.00 | 1,615,155 | -1.19(-3.70%) |
Mar 05, 2019 | 32.48 | 33.23 | 31.51 | 32.19 | 2,437,423 | +0.19(+0.59%) |
Mar 04, 2019 | 31.88 | 34.50 | 31.53 | 32.00 | 4,214,852 | +0.87(+2.79%) |