Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.38 | 21.54 | 19.81 | 20.12 | 12,005,200 | -2.66(-11.68%) |
May 30, 2019 | 23.57 | 23.60 | 22.14 | 22.78 | 11,472,030 | -1.74(-7.10%) |
May 29, 2019 | 24.94 | 25.18 | 24.26 | 24.52 | 5,560,597 | +1.01(+4.30%) |
May 28, 2019 | 22.88 | 23.78 | 22.80 | 23.51 | 3,520,498 | -0.62(-2.57%) |
May 24, 2019 | 23.16 | 24.52 | 22.80 | 24.13 | 3,444,800 | +0.43(+1.81%) |
May 23, 2019 | 23.42 | 24.00 | 22.78 | 23.70 | 4,827,691 | +0.61(+2.64%) |
May 22, 2019 | 24.39 | 24.42 | 22.80 | 23.09 | 5,974,597 | -2.30(-9.06%) |
May 21, 2019 | 26.16 | 26.16 | 25.10 | 25.39 | 5,265,611 | -1.27(-4.76%) |
May 20, 2019 | 27.10 | 27.70 | 26.66 | 26.66 | 4,727,142 | +0.90(+3.49%) |
May 17, 2019 | 26.35 | 26.65 | 25.72 | 25.76 | 2,479,800 | -0.35(-1.34%) |
May 16, 2019 | 25.82 | 26.30 | 25.30 | 26.11 | 3,602,060 | +0.95(+3.78%) |
May 15, 2019 | 25.89 | 25.91 | 24.93 | 25.16 | 4,259,594 | -1.31(-4.95%) |
May 14, 2019 | 26.38 | 26.77 | 26.05 | 26.47 | 3,310,152 | +0.81(+3.16%) |
May 13, 2019 | 26.39 | 26.52 | 25.37 | 25.66 | 3,027,335 | -0.10(-0.39%) |
May 10, 2019 | 24.73 | 26.46 | 24.70 | 25.76 | 5,546,000 | +0.91(+3.66%) |
May 09, 2019 | 24.66 | 25.03 | 24.06 | 24.85 | 3,744,516 | -0.48(-1.89%) |
May 08, 2019 | 24.65 | 25.55 | 24.65 | 25.33 | 3,512,939 | +1.79(+7.60%) |
May 07, 2019 | 23.69 | 23.95 | 23.24 | 23.54 | 2,261,592 | +0.31(+1.33%) |
May 06, 2019 | 23.37 | 23.74 | 22.86 | 23.23 | 3,736,923 | -0.90(-3.73%) |
May 03, 2019 | 24.37 | 24.71 | 23.90 | 24.13 | 3,600,500 | -0.70(-2.82%) |
May 02, 2019 | 25.00 | 25.34 | 24.20 | 24.83 | 4,445,638 | -0.82(-3.20%) |
May 01, 2019 | 25.56 | 26.00 | 25.37 | 25.65 | 3,092,011 | +1.05(+4.27%) |
Apr 30, 2019 | 25.15 | 25.30 | 24.29 | 24.60 | 3,088,574 | -0.52(-2.07%) |
Apr 29, 2019 | 24.58 | 25.20 | 23.72 | 25.12 | 3,046,315 | +0.27(+1.09%) |
Apr 26, 2019 | 24.66 | 25.38 | 24.36 | 24.85 | 4,680,300 | +1.28(+5.43%) |
Apr 25, 2019 | 22.67 | 24.09 | 21.92 | 23.57 | 5,627,179 | +1.04(+4.62%) |
Apr 24, 2019 | 22.96 | 23.04 | 22.38 | 22.53 | 2,925,597 | -0.11(-0.49%) |
Apr 23, 2019 | 23.15 | 23.19 | 22.30 | 22.64 | 5,812,215 | -1.58(-6.52%) |
Apr 22, 2019 | 24.23 | 24.45 | 23.87 | 24.22 | 2,715,621 | +0.72(+3.06%) |
Apr 18, 2019 | 24.00 | 24.27 | 23.26 | 23.50 | 6,259,500 | -0.54(-2.25%) |
Apr 17, 2019 | 24.85 | 24.98 | 23.99 | 24.04 | 6,868,873 | -1.91(-7.36%) |
Apr 16, 2019 | 26.42 | 26.48 | 25.89 | 25.95 | 4,707,133 | -0.53(-2.00%) |
Apr 15, 2019 | 27.10 | 27.37 | 26.34 | 26.48 | 6,293,907 | -1.98(-6.96%) |
Apr 12, 2019 | 29.12 | 29.36 | 28.35 | 28.46 | 3,547,600 | -0.56(-1.93%) |
Apr 11, 2019 | 29.37 | 30.07 | 28.45 | 29.02 | 3,932,747 | -0.83(-2.78%) |
Apr 10, 2019 | 29.78 | 30.40 | 29.60 | 29.85 | 2,050,464 | -0.29(-0.96%) |
Apr 09, 2019 | 29.55 | 30.20 | 29.32 | 30.14 | 2,219,816 | -0.07(-0.23%) |
Apr 08, 2019 | 29.67 | 30.55 | 29.45 | 30.21 | 3,221,684 | +1.28(+4.42%) |
Apr 05, 2019 | 28.30 | 28.97 | 28.21 | 28.93 | 2,763,300 | +0.87(+3.10%) |
Apr 04, 2019 | 29.09 | 29.22 | 27.90 | 28.06 | 5,005,138 | -0.97(-3.34%) |
Apr 03, 2019 | 29.16 | 29.50 | 28.60 | 29.03 | 3,033,241 | -0.60(-2.02%) |
Apr 02, 2019 | 30.04 | 30.06 | 29.09 | 29.63 | 2,833,894 | -0.40(-1.33%) |
Apr 01, 2019 | 29.85 | 30.99 | 29.80 | 30.03 | 3,342,298 | +1.05(+3.62%) |
Mar 29, 2019 | 29.45 | 29.81 | 28.61 | 28.98 | 4,273,800 | -1.74(-5.66%) |
Mar 28, 2019 | 30.61 | 31.24 | 30.25 | 30.72 | 2,027,804 | -0.14(-0.45%) |
Mar 27, 2019 | 30.18 | 31.02 | 29.68 | 30.86 | 4,353,068 | -0.84(-2.65%) |
Mar 26, 2019 | 32.17 | 32.40 | 31.60 | 31.70 | 1,823,405 | -0.95(-2.91%) |
Mar 25, 2019 | 31.77 | 32.95 | 31.77 | 32.65 | 1,858,664 | +0.07(+0.21%) |
Mar 22, 2019 | 32.75 | 32.85 | 32.11 | 32.58 | 3,584,300 | -1.88(-5.46%) |
Mar 21, 2019 | 33.80 | 34.67 | 33.55 | 34.46 | 2,543,677 | -0.45(-1.29%) |
Mar 20, 2019 | 34.93 | 35.02 | 34.11 | 34.91 | 1,904,429 | -0.87(-2.43%) |
Mar 19, 2019 | 35.91 | 36.21 | 35.41 | 35.78 | 1,269,512 | +0.43(+1.22%) |
Mar 18, 2019 | 34.83 | 35.77 | 34.76 | 35.35 | 2,162,800 | +1.74(+5.18%) |
Mar 15, 2019 | 34.74 | 34.88 | 33.50 | 33.61 | 2,414,800 | -1.91(-5.38%) |
Mar 14, 2019 | 35.48 | 35.86 | 34.95 | 35.52 | 2,687,467 | +0.66(+1.89%) |
Mar 13, 2019 | 34.17 | 35.10 | 34.17 | 34.86 | 3,031,190 | +1.01(+2.98%) |
Mar 12, 2019 | 33.17 | 33.99 | 32.62 | 33.85 | 1,659,817 | +0.60(+1.80%) |
Mar 11, 2019 | 33.87 | 33.99 | 32.91 | 33.25 | 2,969,898 | -3.10(-8.53%) |
Mar 08, 2019 | 36.77 | 37.01 | 36.22 | 36.35 | 2,033,300 | -0.12(-0.33%) |
Mar 07, 2019 | 35.98 | 36.75 | 34.91 | 36.47 | 4,952,500 | +0.65(+1.81%) |
Mar 06, 2019 | 36.50 | 36.70 | 34.86 | 35.82 | 5,658,343 | -1.52(-4.07%) |
Mar 05, 2019 | 36.45 | 37.45 | 35.66 | 37.34 | 4,149,970 | +1.26(+3.49%) |
Mar 04, 2019 | 35.83 | 36.55 | 35.42 | 36.08 | 3,061,266 | +0.26(+0.73%) |