Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.06 | 20.58 | 19.39 | 19.96 | 1,712,400 | -0.48(-2.35%) |
May 30, 2019 | 20.01 | 20.52 | 19.88 | 20.44 | 1,543,511 | +0.47(+2.35%) |
May 29, 2019 | 21.51 | 21.52 | 19.80 | 19.97 | 1,902,736 | -1.91(-8.73%) |
May 28, 2019 | 21.94 | 22.54 | 21.72 | 21.88 | 1,298,128 | -0.12(-0.55%) |
May 24, 2019 | 21.12 | 22.22 | 21.02 | 22.00 | 1,168,900 | +0.66(+3.09%) |
May 23, 2019 | 22.50 | 22.52 | 21.05 | 21.34 | 1,915,687 | -1.52(-6.65%) |
May 22, 2019 | 22.60 | 23.03 | 22.26 | 22.86 | 1,594,503 | -0.01(-0.04%) |
May 21, 2019 | 21.72 | 23.00 | 21.61 | 22.87 | 2,682,137 | +1.42(+6.62%) |
May 20, 2019 | 20.63 | 21.57 | 20.48 | 21.45 | 1,487,840 | +0.61(+2.93%) |
May 17, 2019 | 20.39 | 21.21 | 20.30 | 20.84 | 993,000 | +0.16(+0.77%) |
May 16, 2019 | 20.91 | 21.38 | 20.57 | 20.68 | 1,091,262 | -0.21(-1.01%) |
May 15, 2019 | 20.27 | 20.95 | 20.13 | 20.89 | 1,167,931 | +0.43(+2.10%) |
May 14, 2019 | 20.43 | 20.64 | 20.05 | 20.46 | 1,400,393 | +0.03(+0.15%) |
May 13, 2019 | 20.09 | 20.47 | 19.55 | 20.43 | 2,091,674 | -0.16(-0.78%) |
May 10, 2019 | 20.74 | 20.84 | 19.89 | 20.59 | 1,515,300 | -0.37(-1.77%) |
May 09, 2019 | 20.87 | 21.08 | 20.07 | 20.96 | 1,931,652 | -0.14(-0.66%) |
May 08, 2019 | 21.72 | 21.72 | 21.06 | 21.10 | 2,041,911 | -0.62(-2.85%) |
May 07, 2019 | 22.43 | 22.88 | 21.51 | 21.72 | 2,120,347 | -1.02(-4.49%) |
May 06, 2019 | 21.00 | 22.83 | 20.82 | 22.74 | 2,874,426 | +1.34(+6.26%) |
May 03, 2019 | 21.51 | 21.58 | 21.11 | 21.40 | 1,131,100 | +0.23(+1.09%) |
May 02, 2019 | 21.14 | 21.38 | 20.67 | 21.17 | 1,785,901 | -0.14(-0.66%) |
May 01, 2019 | 21.73 | 22.26 | 21.28 | 21.31 | 2,025,042 | -0.59(-2.69%) |
Apr 30, 2019 | 24.28 | 24.66 | 21.59 | 21.90 | 4,572,880 | -1.89(-7.94%) |
Apr 29, 2019 | 24.19 | 24.30 | 23.56 | 23.79 | 1,399,700 | -0.46(-1.90%) |
Apr 26, 2019 | 24.30 | 24.36 | 23.58 | 24.25 | 926,400 | -0.09(-0.37%) |
Apr 25, 2019 | 24.21 | 24.55 | 23.81 | 24.34 | 1,110,759 | -0.11(-0.45%) |
Apr 24, 2019 | 24.35 | 25.39 | 24.35 | 24.45 | 1,594,102 | +0.11(+0.45%) |
Apr 23, 2019 | 23.32 | 24.78 | 23.25 | 24.34 | 2,188,663 | +1.16(+5.00%) |
Apr 22, 2019 | 23.24 | 23.86 | 22.75 | 23.18 | 1,668,789 | -0.23(-0.98%) |
Apr 18, 2019 | 23.10 | 23.63 | 22.40 | 23.41 | 3,129,600 | +0.46(+2.00%) |
Apr 17, 2019 | 25.59 | 25.69 | 22.08 | 22.95 | 6,778,921 | -2.64(-10.32%) |
Apr 16, 2019 | 29.23 | 29.37 | 25.55 | 25.59 | 2,167,550 | -3.25(-11.27%) |
Apr 15, 2019 | 29.13 | 29.26 | 28.44 | 28.84 | 699,818 | -0.17(-0.59%) |
Apr 12, 2019 | 29.97 | 30.54 | 28.74 | 29.01 | 1,024,400 | -0.59(-1.99%) |
Apr 11, 2019 | 30.65 | 30.96 | 29.34 | 29.60 | 991,262 | -1.13(-3.68%) |
Apr 10, 2019 | 30.85 | 31.59 | 30.50 | 30.73 | 976,147 | +0.25(+0.82%) |
Apr 09, 2019 | 30.51 | 31.11 | 30.26 | 30.48 | 740,639 | -0.17(-0.55%) |
Apr 08, 2019 | 30.88 | 31.04 | 30.43 | 30.65 | 994,677 | -0.54(-1.73%) |
Apr 05, 2019 | 30.81 | 31.64 | 30.67 | 31.19 | 1,363,200 | +0.48(+1.56%) |
Apr 04, 2019 | 30.04 | 30.82 | 29.70 | 30.71 | 774,964 | +0.67(+2.23%) |
Apr 03, 2019 | 30.20 | 30.45 | 29.79 | 30.04 | 602,012 | +0.15(+0.50%) |
Apr 02, 2019 | 29.62 | 30.00 | 29.23 | 29.89 | 796,422 | +0.13(+0.44%) |
Apr 01, 2019 | 29.00 | 29.81 | 28.86 | 29.76 | 720,286 | +0.92(+3.19%) |
Mar 29, 2019 | 28.83 | 29.09 | 28.57 | 28.84 | 905,800 | +0.26(+0.91%) |
Mar 28, 2019 | 28.30 | 28.89 | 28.06 | 28.58 | 570,385 | +0.44(+1.56%) |
Mar 27, 2019 | 28.25 | 28.73 | 27.60 | 28.14 | 1,033,776 | -0.36(-1.26%) |
Mar 26, 2019 | 28.88 | 29.18 | 27.95 | 28.50 | 1,524,039 | -0.53(-1.83%) |
Mar 25, 2019 | 29.14 | 29.31 | 28.17 | 29.03 | 1,195,243 | -0.10(-0.34%) |
Mar 22, 2019 | 30.13 | 30.32 | 29.02 | 29.13 | 923,200 | -1.43(-4.68%) |
Mar 21, 2019 | 29.41 | 30.84 | 29.40 | 30.56 | 876,864 | +0.94(+3.17%) |
Mar 20, 2019 | 29.73 | 30.17 | 29.27 | 29.62 | 695,797 | -0.18(-0.60%) |
Mar 19, 2019 | 29.84 | 30.36 | 29.47 | 29.80 | 690,200 | +0.18(+0.61%) |
Mar 18, 2019 | 29.34 | 29.80 | 28.92 | 29.62 | 743,288 | +0.42(+1.44%) |
Mar 15, 2019 | 30.20 | 30.21 | 28.91 | 29.20 | 2,207,900 | -0.98(-3.25%) |
Mar 14, 2019 | 29.85 | 30.39 | 29.66 | 30.18 | 942,287 | +0.42(+1.41%) |
Mar 13, 2019 | 29.52 | 30.00 | 29.25 | 29.76 | 1,210,364 | +0.29(+0.98%) |
Mar 12, 2019 | 28.11 | 29.55 | 28.00 | 29.47 | 1,716,234 | +1.51(+5.40%) |
Mar 11, 2019 | 27.66 | 28.00 | 27.27 | 27.96 | 1,397,633 | +0.79(+2.91%) |
Mar 08, 2019 | 27.03 | 27.38 | 26.36 | 27.17 | 1,787,300 | -0.54(-1.95%) |
Mar 07, 2019 | 27.75 | 28.27 | 27.37 | 27.71 | 1,485,927 | -0.03(-0.11%) |
Mar 06, 2019 | 28.86 | 29.27 | 27.67 | 27.74 | 1,487,247 | -1.12(-3.88%) |
Mar 05, 2019 | 29.97 | 29.98 | 28.72 | 28.86 | 1,215,475 | -1.13(-3.77%) |
Mar 04, 2019 | 29.54 | 30.00 | 28.70 | 29.99 | 2,405,315 | +0.60(+2.04%) |