Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.53 | 32.08 | 31.36 | 32.00 | 1,559,200 | +0.30(+0.95%) |
May 30, 2019 | 31.31 | 31.74 | 31.09 | 31.70 | 1,670,929 | +0.63(+2.03%) |
May 29, 2019 | 31.75 | 31.75 | 30.75 | 31.07 | 2,226,078 | -0.70(-2.20%) |
May 28, 2019 | 30.41 | 32.55 | 29.75 | 31.77 | 7,257,526 | +4.52(+16.59%) |
May 24, 2019 | 27.08 | 27.35 | 26.83 | 27.25 | 1,026,400 | +0.29(+1.08%) |
May 23, 2019 | 26.77 | 27.16 | 26.53 | 26.96 | 1,080,049 | -0.10(-0.37%) |
May 22, 2019 | 26.87 | 27.42 | 26.82 | 27.06 | 681,286 | +0.06(+0.22%) |
May 21, 2019 | 26.69 | 27.16 | 26.47 | 27.00 | 1,141,896 | +0.25(+0.93%) |
May 20, 2019 | 26.78 | 26.86 | 26.17 | 26.75 | 1,769,274 | -0.21(-0.78%) |
May 17, 2019 | 26.76 | 27.11 | 26.33 | 26.96 | 1,033,100 | +0.00(+0.00%) |
May 16, 2019 | 26.82 | 27.17 | 26.66 | 26.96 | 827,791 | +0.21(+0.79%) |
May 15, 2019 | 26.19 | 26.87 | 26.02 | 26.75 | 1,355,165 | +0.39(+1.48%) |
May 14, 2019 | 26.67 | 26.74 | 26.09 | 26.36 | 1,432,640 | -0.15(-0.57%) |
May 13, 2019 | 27.02 | 27.18 | 26.34 | 26.51 | 1,158,387 | -0.92(-3.35%) |
May 10, 2019 | 28.02 | 28.02 | 26.82 | 27.43 | 1,922,300 | -0.64(-2.28%) |
May 09, 2019 | 27.25 | 28.38 | 27.14 | 28.07 | 2,732,949 | +0.72(+2.63%) |
May 08, 2019 | 26.16 | 27.50 | 25.92 | 27.35 | 3,199,976 | +1.37(+5.27%) |
May 07, 2019 | 25.12 | 26.67 | 24.75 | 25.98 | 6,723,228 | -0.38(-1.44%) |
May 06, 2019 | 25.85 | 26.80 | 25.49 | 26.36 | 4,234,450 | +0.15(+0.57%) |
May 03, 2019 | 26.75 | 26.90 | 26.00 | 26.21 | 1,505,000 | -0.49(-1.84%) |
May 02, 2019 | 26.65 | 26.75 | 25.98 | 26.70 | 1,521,115 | +0.05(+0.19%) |
May 01, 2019 | 26.86 | 26.86 | 26.35 | 26.65 | 1,023,929 | +0.03(+0.11%) |
Apr 30, 2019 | 26.26 | 26.73 | 26.16 | 26.62 | 1,579,125 | +0.35(+1.33%) |
Apr 29, 2019 | 26.13 | 26.55 | 26.05 | 26.27 | 1,587,355 | +0.25(+0.96%) |
Apr 26, 2019 | 25.90 | 26.47 | 25.80 | 26.02 | 1,360,600 | +0.12(+0.46%) |
Apr 25, 2019 | 25.76 | 26.23 | 25.61 | 25.90 | 2,525,884 | +0.17(+0.66%) |
Apr 24, 2019 | 25.01 | 25.82 | 24.76 | 25.73 | 1,878,794 | +0.78(+3.13%) |
Apr 23, 2019 | 24.27 | 25.06 | 24.08 | 24.95 | 1,064,908 | +0.74(+3.06%) |
Apr 22, 2019 | 23.24 | 24.32 | 23.12 | 24.21 | 1,284,049 | +0.83(+3.55%) |
Apr 18, 2019 | 23.82 | 24.04 | 23.23 | 23.38 | 1,060,900 | -0.36(-1.52%) |
Apr 17, 2019 | 24.11 | 24.11 | 23.26 | 23.74 | 1,049,462 | -0.27(-1.12%) |
Apr 16, 2019 | 24.21 | 24.30 | 23.94 | 24.01 | 1,146,558 | -0.13(-0.54%) |
Apr 15, 2019 | 24.69 | 24.69 | 23.63 | 24.14 | 1,266,877 | -0.69(-2.78%) |
Apr 12, 2019 | 24.69 | 25.50 | 24.68 | 24.83 | 1,445,400 | +0.76(+3.16%) |
Apr 11, 2019 | 24.19 | 24.38 | 23.56 | 24.07 | 1,290,119 | -0.10(-0.41%) |
Apr 10, 2019 | 23.69 | 24.33 | 23.63 | 24.17 | 1,049,164 | +0.56(+2.37%) |
Apr 09, 2019 | 23.65 | 24.28 | 23.54 | 23.61 | 1,519,581 | -0.07(-0.30%) |
Apr 08, 2019 | 24.60 | 24.60 | 23.33 | 23.68 | 1,254,266 | -0.99(-4.01%) |
Apr 05, 2019 | 23.89 | 25.02 | 23.73 | 24.67 | 1,885,600 | +0.85(+3.57%) |
Apr 04, 2019 | 24.34 | 24.45 | 23.59 | 23.82 | 1,873,824 | -0.43(-1.77%) |
Apr 03, 2019 | 24.20 | 24.30 | 23.83 | 24.25 | 1,059,197 | +0.22(+0.92%) |
Apr 02, 2019 | 24.34 | 24.54 | 23.89 | 24.03 | 1,393,467 | -0.31(-1.27%) |
Apr 01, 2019 | 25.75 | 25.80 | 24.13 | 24.34 | 1,919,415 | -1.42(-5.51%) |
Mar 29, 2019 | 24.81 | 25.84 | 24.40 | 25.76 | 2,471,400 | +1.08(+4.38%) |
Mar 28, 2019 | 25.24 | 25.50 | 24.58 | 24.68 | 1,036,603 | +0.06(+0.24%) |
Mar 27, 2019 | 24.24 | 24.66 | 23.80 | 24.62 | 1,333,863 | +0.40(+1.65%) |
Mar 26, 2019 | 23.84 | 24.75 | 23.71 | 24.22 | 1,652,873 | +0.32(+1.34%) |
Mar 25, 2019 | 23.72 | 24.49 | 23.70 | 23.90 | 1,556,800 | +0.39(+1.66%) |
Mar 22, 2019 | 24.08 | 24.09 | 23.19 | 23.51 | 1,289,400 | -0.64(-2.65%) |
Mar 21, 2019 | 24.04 | 24.41 | 23.96 | 24.15 | 894,245 | +0.10(+0.42%) |
Mar 20, 2019 | 24.13 | 24.63 | 24.00 | 24.05 | 1,687,230 | -0.08(-0.33%) |
Mar 19, 2019 | 23.73 | 24.18 | 23.47 | 24.13 | 1,528,105 | +0.52(+2.20%) |
Mar 18, 2019 | 24.20 | 24.21 | 23.50 | 23.61 | 1,894,661 | -0.59(-2.44%) |
Mar 15, 2019 | 25.80 | 25.82 | 24.15 | 24.20 | 2,287,300 | -1.50(-5.84%) |
Mar 14, 2019 | 26.17 | 26.24 | 25.62 | 25.70 | 976,438 | -0.51(-1.95%) |
Mar 13, 2019 | 25.63 | 26.55 | 25.50 | 26.21 | 1,407,739 | +0.48(+1.87%) |
Mar 12, 2019 | 26.63 | 26.63 | 25.70 | 25.73 | 762,610 | -0.82(-3.09%) |
Mar 11, 2019 | 27.21 | 27.39 | 26.36 | 26.55 | 1,096,878 | -0.73(-2.68%) |
Mar 08, 2019 | 26.35 | 27.30 | 25.63 | 27.28 | 1,345,900 | +1.25(+4.80%) |
Mar 07, 2019 | 26.83 | 26.95 | 26.00 | 26.03 | 1,237,404 | -0.97(-3.59%) |
Mar 06, 2019 | 27.13 | 27.50 | 26.93 | 27.00 | 882,892 | -0.26(-0.95%) |
Mar 05, 2019 | 26.55 | 27.34 | 26.31 | 27.26 | 894,111 | +0.68(+2.56%) |
Mar 04, 2019 | 26.99 | 27.25 | 26.16 | 26.58 | 1,313,583 | -0.38(-1.41%) |