Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.80 | 17.80 | 15.60 | 17.80 | 39,125 | +0.91(+5.39%) |
May 30, 2019 | 17.40 | 19.40 | 16.84 | 16.89 | 25,430 | -0.07(-0.41%) |
May 29, 2019 | 21.20 | 21.24 | 16.84 | 16.96 | 50,291 | -4.24(-20.00%) |
May 28, 2019 | 21.60 | 22.84 | 21.20 | 21.20 | 27,658 | -1.20(-5.36%) |
May 24, 2019 | 22.40 | 23.44 | 22.16 | 22.40 | 13,925 | +0.00(+0.00%) |
May 23, 2019 | 23.12 | 23.80 | 22.00 | 22.40 | 12,375 | -0.80(-3.45%) |
May 22, 2019 | 23.52 | 24.40 | 22.56 | 23.20 | 18,448 | +0.00(+0.00%) |
May 21, 2019 | 25.20 | 25.24 | 23.20 | 23.20 | 11,816 | -1.92(-7.64%) |
May 20, 2019 | 25.28 | 27.20 | 23.84 | 25.12 | 22,381 | -1.48(-5.56%) |
May 17, 2019 | 27.28 | 28.56 | 26.00 | 26.60 | 17,875 | -0.32(-1.19%) |
May 16, 2019 | 27.24 | 27.24 | 26.72 | 26.92 | 15,189 | +0.52(+1.97%) |
May 15, 2019 | 28.00 | 28.56 | 26.40 | 26.40 | 10,929 | -1.56(-5.58%) |
May 14, 2019 | 27.84 | 28.40 | 27.72 | 27.96 | 9,592 | +0.12(+0.43%) |
May 13, 2019 | 27.36 | 28.00 | 27.36 | 27.84 | 9,865 | +0.36(+1.31%) |
May 10, 2019 | 27.80 | 28.56 | 27.48 | 27.48 | 11,275 | -0.44(-1.58%) |
May 09, 2019 | 27.80 | 28.80 | 27.44 | 27.92 | 17,346 | -0.32(-1.13%) |
May 08, 2019 | 28.04 | 28.60 | 28.00 | 28.24 | 14,806 | +0.24(+0.86%) |
May 07, 2019 | 27.72 | 28.20 | 27.64 | 28.00 | 12,381 | +0.40(+1.45%) |
May 06, 2019 | 27.80 | 28.00 | 27.60 | 27.60 | 25,507 | +0.04(+0.15%) |
May 03, 2019 | 27.64 | 28.00 | 27.56 | 27.56 | 20,400 | -0.04(-0.14%) |
May 02, 2019 | 27.56 | 28.00 | 27.16 | 27.60 | 22,204 | +0.04(+0.15%) |
May 01, 2019 | 27.80 | 28.52 | 27.44 | 27.56 | 26,118 | -0.44(-1.57%) |
Apr 30, 2019 | 27.72 | 28.00 | 27.48 | 28.00 | 22,714 | +0.48(+1.74%) |
Apr 29, 2019 | 27.40 | 27.92 | 27.16 | 27.52 | 22,136 | +0.32(+1.18%) |
Apr 26, 2019 | 26.84 | 28.08 | 26.64 | 27.20 | 21,850 | +0.20(+0.74%) |
Apr 25, 2019 | 27.24 | 28.76 | 26.80 | 27.00 | 23,379 | -0.60(-2.17%) |
Apr 24, 2019 | 27.72 | 28.08 | 27.52 | 27.60 | 23,041 | +0.48(+1.77%) |
Apr 23, 2019 | 27.32 | 28.40 | 26.84 | 27.12 | 20,465 | -0.60(-2.16%) |
Apr 22, 2019 | 29.04 | 29.52 | 26.60 | 27.72 | 22,261 | -1.28(-4.41%) |
Apr 18, 2019 | 30.06 | 30.56 | 28.88 | 29.00 | 20,150 | -0.68(-2.29%) |
Apr 17, 2019 | 29.72 | 30.63 | 28.55 | 29.68 | 21,356 | -0.20(-0.67%) |
Apr 16, 2019 | 30.08 | 30.44 | 29.40 | 29.88 | 18,465 | +0.08(+0.27%) |
Apr 15, 2019 | 29.04 | 30.44 | 29.04 | 29.80 | 18,034 | +0.40(+1.36%) |
Apr 12, 2019 | 30.00 | 30.48 | 29.09 | 29.40 | 21,100 | -0.20(-0.68%) |
Apr 11, 2019 | 29.88 | 31.20 | 29.04 | 29.60 | 26,465 | -0.40(-1.33%) |
Apr 10, 2019 | 30.08 | 31.20 | 28.44 | 30.00 | 25,585 | +0.36(+1.21%) |
Apr 09, 2019 | 27.48 | 31.20 | 27.36 | 29.64 | 30,636 | +1.96(+7.08%) |
Apr 08, 2019 | 27.20 | 28.00 | 26.40 | 27.68 | 21,894 | +0.60(+2.22%) |
Apr 05, 2019 | 26.52 | 28.00 | 26.52 | 27.08 | 13,025 | +0.80(+3.04%) |
Apr 04, 2019 | 26.88 | 27.88 | 25.44 | 26.28 | 13,450 | -0.76(-2.81%) |
Apr 03, 2019 | 26.48 | 27.42 | 26.48 | 27.04 | 11,514 | +0.84(+3.21%) |
Apr 02, 2019 | 26.80 | 26.88 | 26.20 | 26.20 | 12,708 | -0.20(-0.76%) |
Apr 01, 2019 | 27.28 | 27.28 | 26.40 | 26.40 | 11,200 | -0.40(-1.49%) |
Mar 29, 2019 | 27.48 | 27.64 | 26.28 | 26.80 | 13,050 | -0.64(-2.33%) |
Mar 28, 2019 | 27.84 | 28.00 | 27.20 | 27.44 | 21,784 | -0.28(-1.01%) |
Mar 27, 2019 | 27.28 | 28.00 | 27.00 | 27.72 | 20,981 | +0.52(+1.91%) |
Mar 26, 2019 | 27.96 | 27.97 | 26.22 | 27.20 | 19,920 | +0.00(+0.00%) |
Mar 25, 2019 | 26.76 | 27.52 | 26.20 | 27.20 | 20,197 | +0.60(+2.26%) |
Mar 22, 2019 | 26.96 | 27.12 | 26.20 | 26.60 | 18,175 | -0.16(-0.60%) |
Mar 21, 2019 | 25.56 | 27.04 | 25.40 | 26.76 | 11,703 | +1.56(+6.19%) |
Mar 20, 2019 | 25.08 | 25.20 | 24.96 | 25.20 | 12,427 | +0.00(+0.00%) |
Mar 19, 2019 | 25.16 | 25.20 | 24.96 | 25.20 | 17,661 | +0.04(+0.16%) |
Mar 18, 2019 | 25.16 | 25.16 | 24.96 | 25.16 | 6,977 | -0.04(-0.16%) |
Mar 15, 2019 | 25.16 | 25.20 | 24.84 | 25.20 | 10,500 | +0.00(+0.00%) |
Mar 14, 2019 | 25.16 | 25.20 | 24.96 | 25.20 | 12,061 | +0.00(+0.00%) |
Mar 13, 2019 | 25.16 | 25.20 | 24.92 | 25.20 | 17,663 | +0.00(+0.00%) |
Mar 12, 2019 | 25.20 | 25.20 | 24.94 | 25.20 | 6,761 | +0.16(+0.64%) |
Mar 11, 2019 | 25.16 | 25.16 | 25.04 | 25.04 | 14,867 | -0.16(-0.63%) |
Mar 08, 2019 | 24.92 | 25.20 | 24.92 | 25.20 | 14,850 | +0.00(+0.00%) |
Mar 07, 2019 | 25.16 | 25.20 | 24.84 | 25.20 | 13,704 | +0.00(+0.00%) |
Mar 06, 2019 | 25.12 | 25.20 | 24.96 | 25.20 | 14,721 | +0.00(+0.00%) |
Mar 05, 2019 | 25.16 | 25.20 | 24.92 | 25.20 | 12,969 | +0.08(+0.32%) |
Mar 04, 2019 | 25.08 | 25.20 | 24.80 | 25.12 | 11,624 | +0.44(+1.78%) |
Mar 01, 2019 | 24.68 | 25.20 | 24.08 | 24.68 | 11,075 | -0.08(-0.32%) |
Feb 28, 2019 | 24.96 | 25.00 | 24.40 | 24.76 | 9,488 | +0.16(+0.65%) |
Feb 27, 2019 | 25.80 | 25.80 | 24.48 | 24.60 | 9,771 | -0.88(-3.45%) |
Feb 26, 2019 | 25.44 | 25.60 | 25.40 | 25.48 | 13,765 | +0.00(+0.00%) |
Feb 25, 2019 | 25.44 | 25.60 | 25.36 | 25.48 | 16,277 | +0.16(+0.63%) |
Feb 22, 2019 | 25.48 | 25.60 | 25.32 | 25.32 | 15,475 | -0.08(-0.31%) |
Feb 21, 2019 | 25.40 | 25.60 | 25.40 | 25.40 | 13,218 | +0.20(+0.79%) |
Feb 20, 2019 | 25.04 | 25.60 | 24.88 | 25.20 | 9,096 | +0.36(+1.45%) |
Feb 19, 2019 | 25.20 | 25.20 | 24.52 | 24.84 | 8,979 | -0.68(-2.66%) |
Feb 15, 2019 | 25.60 | 25.60 | 25.40 | 25.52 | 11,550 | -0.40(-1.54%) |
Feb 14, 2019 | 25.60 | 25.93 | 25.60 | 25.92 | 10,251 | +0.16(+0.62%) |
Feb 13, 2019 | 25.96 | 26.00 | 25.72 | 25.76 | 10,798 | -0.16(-0.62%) |
Feb 12, 2019 | 25.80 | 25.95 | 25.76 | 25.92 | 12,139 | +0.08(+0.31%) |
Feb 11, 2019 | 25.80 | 25.96 | 25.76 | 25.84 | 10,507 | +0.00(+0.00%) |
Feb 08, 2019 | 25.80 | 25.84 | 25.76 | 25.84 | 10,525 | +0.00(+0.00%) |
Feb 07, 2019 | 25.80 | 25.84 | 25.76 | 25.84 | 10,649 | -0.04(-0.15%) |
Feb 06, 2019 | 25.80 | 26.00 | 25.80 | 25.88 | 11,802 | +0.12(+0.47%) |
Feb 05, 2019 | 25.32 | 26.00 | 24.44 | 25.76 | 10,075 | +0.36(+1.42%) |
Feb 04, 2019 | 24.12 | 25.68 | 24.12 | 25.40 | 10,342 | +1.00(+4.10%) |
Feb 01, 2019 | 25.36 | 25.64 | 24.40 | 24.40 | 7,300 | -1.60(-6.15%) |
Jan 31, 2019 | 25.76 | 27.24 | 24.92 | 26.00 | 10,902 | +0.24(+0.93%) |
Jan 30, 2019 | 26.00 | 26.72 | 25.76 | 25.76 | 17,152 | +0.52(+2.06%) |
Jan 29, 2019 | 25.00 | 26.24 | 25.00 | 25.24 | 11,523 | +0.40(+1.61%) |
Jan 28, 2019 | 24.92 | 25.96 | 24.80 | 24.84 | 13,425 | -0.56(-2.20%) |
Jan 25, 2019 | 26.00 | 26.00 | 25.24 | 25.40 | 10,450 | -0.60(-2.31%) |
Jan 24, 2019 | 25.00 | 26.80 | 25.00 | 26.00 | 15,140 | +0.80(+3.17%) |
Jan 23, 2019 | 25.32 | 25.89 | 25.08 | 25.20 | 13,564 | +0.00(+0.00%) |
Jan 22, 2019 | 24.44 | 25.72 | 24.28 | 25.20 | 11,415 | -0.20(-0.79%) |
Jan 18, 2019 | 25.40 | 25.92 | 24.20 | 25.40 | 12,075 | -0.48(-1.85%) |
Jan 17, 2019 | 25.16 | 26.32 | 25.16 | 25.88 | 13,734 | +0.12(+0.47%) |
Jan 16, 2019 | 26.80 | 26.80 | 25.76 | 25.76 | 12,265 | -1.24(-4.59%) |
Jan 15, 2019 | 28.00 | 28.63 | 26.92 | 27.00 | 11,455 | -1.68(-5.86%) |
Jan 14, 2019 | 26.72 | 28.68 | 26.36 | 28.68 | 7,546 | +1.92(+7.17%) |
Jan 11, 2019 | 26.76 | 26.76 | 26.20 | 26.76 | 9,450 | +0.04(+0.15%) |
Jan 10, 2019 | 25.36 | 27.08 | 25.36 | 26.72 | 11,792 | +0.44(+1.67%) |
Jan 09, 2019 | 24.72 | 26.28 | 24.40 | 26.28 | 15,809 | +1.44(+5.80%) |
Jan 08, 2019 | 25.20 | 25.52 | 24.04 | 24.84 | 10,239 | -0.68(-2.66%) |
Jan 07, 2019 | 25.40 | 26.12 | 25.40 | 25.52 | 12,036 | -0.92(-3.48%) |
Jan 04, 2019 | 24.64 | 26.44 | 24.64 | 26.44 | 9,625 | +1.32(+5.25%) |
Jan 03, 2019 | 26.44 | 26.44 | 24.48 | 25.12 | 10,105 | -1.47(-5.53%) |
Jan 02, 2019 | 26.92 | 26.96 | 26.20 | 26.59 | 11,358 | -0.41(-1.52%) |
Dec 31, 2018 | 27.32 | 27.32 | 26.16 | 27.00 | 14,725 | +0.08(+0.30%) |
Dec 28, 2018 | 26.88 | 27.20 | 26.80 | 26.92 | 10,600 | -0.20(-0.74%) |
Dec 27, 2018 | 27.44 | 28.00 | 25.64 | 27.12 | 16,596 | -0.20(-0.73%) |
Dec 26, 2018 | 27.52 | 27.68 | 27.18 | 27.32 | 11,705 | -0.04(-0.15%) |
Dec 24, 2018 | 27.20 | 27.44 | 27.16 | 27.36 | 8,700 | -0.04(-0.15%) |
Dec 21, 2018 | 28.04 | 28.04 | 27.20 | 27.40 | 12,225 | -0.16(-0.58%) |
Dec 20, 2018 | 27.52 | 28.00 | 27.40 | 27.56 | 15,951 | +0.12(+0.44%) |
Dec 19, 2018 | 27.52 | 27.64 | 27.32 | 27.44 | 16,639 | -0.16(-0.58%) |
Dec 18, 2018 | 27.60 | 29.00 | 27.20 | 27.60 | 28,385 | +0.00(+0.00%) |
Dec 17, 2018 | 27.60 | 28.24 | 27.24 | 27.60 | 14,539 | +0.00(+0.00%) |
Dec 14, 2018 | 28.16 | 28.36 | 27.40 | 27.60 | 8,575 | +0.00(+0.00%) |
Dec 13, 2018 | 27.56 | 28.00 | 27.24 | 27.60 | 16,617 | +0.00(+0.00%) |
Dec 12, 2018 | 27.52 | 28.20 | 27.51 | 27.60 | 15,920 | +0.00(+0.00%) |
Dec 11, 2018 | 27.60 | 27.88 | 27.40 | 27.60 | 11,017 | +0.00(+0.00%) |
Dec 10, 2018 | 27.52 | 28.00 | 27.52 | 27.60 | 36,761 | +0.04(+0.15%) |
Dec 07, 2018 | 28.00 | 28.00 | 27.32 | 27.56 | 28,850 | -0.64(-2.27%) |
Dec 06, 2018 | 27.04 | 28.40 | 27.04 | 28.20 | 14,828 | -0.96(-3.29%) |
Dec 04, 2018 | 28.80 | 29.56 | 27.20 | 29.16 | 7,200 | -0.80(-2.67%) |
Dec 03, 2018 | 29.60 | 30.00 | 28.88 | 29.96 | 8,713 | +0.36(+1.22%) |
Nov 30, 2018 | 28.24 | 29.88 | 27.40 | 29.60 | 11,000 | +0.92(+3.21%) |
Nov 29, 2018 | 28.00 | 29.00 | 27.60 | 28.68 | 10,343 | +0.08(+0.28%) |
Nov 28, 2018 | 26.96 | 28.76 | 25.78 | 28.60 | 22,819 | +1.80(+6.72%) |
Nov 27, 2018 | 27.76 | 27.76 | 26.20 | 26.80 | 19,286 | -1.20(-4.29%) |
Nov 26, 2018 | 30.64 | 30.64 | 27.76 | 28.00 | 19,424 | -2.64(-8.62%) |
Nov 23, 2018 | 31.00 | 31.32 | 30.24 | 30.64 | 14,750 | -0.60(-1.92%) |
Nov 21, 2018 | 31.24 | 31.24 | 31.24 | 0 | -0.08(-0.26%) |