Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.69 | 19.80 | 19.20 | 19.34 | 18,108,882 | -0.80(-3.97%) |
May 30, 2019 | 20.87 | 20.95 | 20.01 | 20.14 | 13,349,984 | -0.76(-3.65%) |
May 29, 2019 | 20.55 | 21.01 | 20.33 | 20.90 | 13,422,735 | +0.02(+0.09%) |
May 28, 2019 | 20.96 | 21.11 | 20.62 | 20.88 | 12,117,264 | +0.02(+0.09%) |
May 24, 2019 | 21.57 | 21.66 | 20.78 | 20.87 | 11,247,337 | -0.49(-2.30%) |
May 23, 2019 | 21.97 | 22.03 | 20.92 | 21.36 | 25,378,674 | -1.12(-4.97%) |
May 22, 2019 | 23.09 | 23.15 | 22.33 | 22.47 | 14,471,773 | -0.77(-3.32%) |
May 21, 2019 | 22.89 | 23.39 | 22.86 | 23.25 | 9,648,661 | +0.46(+2.03%) |
May 20, 2019 | 22.71 | 23.07 | 22.66 | 22.78 | 7,786,129 | -0.09(-0.40%) |
May 17, 2019 | 23.19 | 23.43 | 22.78 | 22.87 | 8,722,818 | -0.64(-2.70%) |
May 16, 2019 | 23.45 | 23.79 | 23.32 | 23.51 | 9,206,057 | +0.26(+1.13%) |
May 15, 2019 | 22.76 | 23.37 | 22.63 | 23.25 | 9,123,898 | +0.15(+0.63%) |
May 14, 2019 | 22.60 | 23.30 | 22.49 | 23.10 | 10,597,153 | +0.71(+3.16%) |
May 13, 2019 | 22.58 | 22.86 | 22.10 | 22.39 | 19,755,896 | -0.64(-2.80%) |
May 10, 2019 | 23.48 | 23.51 | 22.66 | 23.04 | 15,505,654 | -0.57(-2.42%) |
May 09, 2019 | 23.78 | 23.82 | 23.14 | 23.61 | 14,054,292 | -0.46(-1.92%) |
May 08, 2019 | 24.39 | 24.67 | 23.85 | 24.07 | 13,201,213 | -0.40(-1.63%) |
May 07, 2019 | 24.73 | 24.86 | 24.15 | 24.47 | 11,525,069 | -0.63(-2.50%) |
May 06, 2019 | 24.98 | 25.34 | 24.76 | 25.10 | 7,780,440 | -0.13(-0.50%) |
May 03, 2019 | 25.26 | 25.60 | 25.09 | 25.23 | 8,947,056 | +0.03(+0.11%) |
May 02, 2019 | 24.93 | 25.34 | 24.72 | 25.20 | 11,165,130 | +0.14(+0.54%) |
May 01, 2019 | 25.77 | 25.95 | 25.04 | 25.06 | 9,716,866 | -0.67(-2.61%) |
Apr 30, 2019 | 26.22 | 26.24 | 25.62 | 25.74 | 11,164,309 | -0.40(-1.53%) |
Apr 29, 2019 | 26.30 | 26.53 | 26.11 | 26.14 | 7,163,187 | -0.07(-0.28%) |
Apr 26, 2019 | 26.28 | 26.32 | 25.70 | 26.21 | 10,936,024 | -0.34(-1.27%) |
Apr 25, 2019 | 27.40 | 27.42 | 26.51 | 26.54 | 9,730,571 | -0.81(-2.96%) |
Apr 24, 2019 | 28.12 | 28.16 | 27.26 | 27.35 | 12,597,820 | -0.94(-3.34%) |
Apr 23, 2019 | 28.32 | 28.65 | 27.92 | 28.30 | 14,710,905 | +0.05(+0.19%) |
Apr 22, 2019 | 28.91 | 29.15 | 27.81 | 28.24 | 24,397,902 | -0.04(-0.13%) |
Apr 18, 2019 | 28.80 | 29.34 | 28.24 | 28.28 | 10,743,050 | -0.42(-1.46%) |
Apr 17, 2019 | 29.14 | 29.26 | 28.67 | 28.70 | 11,696,570 | -0.20(-0.69%) |
Apr 16, 2019 | 28.63 | 29.01 | 28.46 | 28.90 | 6,180,309 | +0.47(+1.66%) |
Apr 15, 2019 | 28.40 | 28.81 | 28.14 | 28.42 | 7,662,934 | -0.04(-0.13%) |
Apr 12, 2019 | 28.71 | 28.90 | 28.22 | 28.46 | 7,732,297 | +0.12(+0.42%) |
Apr 11, 2019 | 28.16 | 28.57 | 28.00 | 28.34 | 6,323,190 | +0.15(+0.52%) |
Apr 10, 2019 | 28.12 | 28.46 | 28.07 | 28.20 | 5,408,760 | +0.21(+0.75%) |
Apr 09, 2019 | 28.22 | 28.24 | 27.78 | 27.99 | 8,481,010 | -0.44(-1.53%) |
Apr 08, 2019 | 28.24 | 28.56 | 28.17 | 28.42 | 7,491,285 | +0.29(+1.03%) |
Apr 05, 2019 | 27.76 | 28.30 | 27.61 | 28.13 | 9,121,647 | +0.50(+1.81%) |
Apr 04, 2019 | 27.18 | 27.74 | 26.88 | 27.63 | 9,986,872 | +0.45(+1.64%) |
Apr 03, 2019 | 27.37 | 27.67 | 27.03 | 27.19 | 8,875,966 | -0.01(-0.03%) |
Apr 02, 2019 | 27.35 | 27.91 | 27.19 | 27.20 | 13,062,886 | -0.18(-0.66%) |
Apr 01, 2019 | 26.92 | 27.41 | 26.66 | 27.38 | 12,509,778 | +0.76(+2.87%) |
Mar 29, 2019 | 26.79 | 26.99 | 26.29 | 26.62 | 8,455,318 | +0.10(+0.38%) |
Mar 28, 2019 | 25.74 | 26.58 | 25.66 | 26.52 | 8,978,220 | +0.57(+2.21%) |
Mar 27, 2019 | 25.81 | 26.04 | 25.63 | 25.94 | 7,423,815 | +0.08(+0.32%) |
Mar 26, 2019 | 25.96 | 26.33 | 25.73 | 25.86 | 6,707,288 | +0.21(+0.81%) |
Mar 25, 2019 | 25.89 | 26.04 | 25.40 | 25.65 | 10,188,070 | -0.45(-1.71%) |
Mar 22, 2019 | 27.04 | 27.15 | 26.02 | 26.10 | 11,490,618 | -1.19(-4.36%) |
Mar 21, 2019 | 27.12 | 27.39 | 26.98 | 27.29 | 10,091,623 | -0.05(-0.20%) |
Mar 20, 2019 | 26.57 | 27.57 | 26.41 | 27.34 | 15,217,357 | +0.76(+2.87%) |
Mar 19, 2019 | 26.45 | 26.84 | 26.43 | 26.58 | 14,729,756 | +0.35(+1.35%) |
Mar 18, 2019 | 25.55 | 26.34 | 25.53 | 26.23 | 9,498,122 | +0.82(+3.22%) |
Mar 15, 2019 | 25.75 | 25.86 | 25.32 | 25.41 | 13,443,041 | -0.45(-1.76%) |
Mar 14, 2019 | 25.89 | 26.23 | 25.73 | 25.86 | 12,274,692 | -0.03(-0.11%) |
Mar 13, 2019 | 25.70 | 26.03 | 25.69 | 25.89 | 11,485,559 | +0.37(+1.46%) |
Mar 12, 2019 | 25.44 | 25.74 | 25.32 | 25.52 | 11,394,574 | +0.18(+0.72%) |
Mar 11, 2019 | 25.33 | 25.64 | 24.95 | 25.34 | 12,625,867 | +0.38(+1.53%) |
Mar 08, 2019 | 24.92 | 25.14 | 24.54 | 24.95 | 14,760,287 | -0.42(-1.65%) |
Mar 07, 2019 | 26.10 | 26.18 | 25.27 | 25.37 | 14,746,095 | -0.83(-3.16%) |
Mar 06, 2019 | 27.31 | 27.42 | 26.12 | 26.20 | 15,333,342 | -1.32(-4.79%) |
Mar 05, 2019 | 27.98 | 28.03 | 27.32 | 27.52 | 12,598,522 | -0.46(-1.66%) |
Mar 04, 2019 | 28.17 | 28.43 | 27.64 | 27.98 | 12,312,109 | +0.05(+0.16%) |