Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.41 | 21.57 | 19.54 | 20.85 | 1,194,900 | -0.61(-2.84%) |
May 30, 2019 | 21.90 | 22.34 | 21.25 | 21.46 | 371,480 | -0.46(-2.10%) |
May 29, 2019 | 21.88 | 22.23 | 21.78 | 21.92 | 285,964 | -0.06(-0.27%) |
May 28, 2019 | 21.91 | 22.20 | 21.73 | 21.98 | 421,943 | +0.12(+0.55%) |
May 24, 2019 | 22.60 | 22.78 | 21.75 | 21.86 | 468,200 | -0.70(-3.10%) |
May 23, 2019 | 22.87 | 23.29 | 22.31 | 22.56 | 244,298 | -0.66(-2.84%) |
May 22, 2019 | 23.33 | 23.99 | 23.08 | 23.22 | 276,123 | -0.24(-1.02%) |
May 21, 2019 | 22.86 | 23.58 | 22.75 | 23.46 | 411,105 | +0.94(+4.17%) |
May 20, 2019 | 22.36 | 22.83 | 22.07 | 22.52 | 349,549 | -0.02(-0.09%) |
May 17, 2019 | 22.90 | 23.11 | 22.42 | 22.54 | 436,500 | -0.47(-2.04%) |
May 16, 2019 | 22.55 | 23.10 | 22.22 | 23.01 | 576,921 | +0.47(+2.09%) |
May 15, 2019 | 21.99 | 22.60 | 21.67 | 22.54 | 523,199 | +0.53(+2.41%) |
May 14, 2019 | 23.09 | 23.38 | 22.00 | 22.01 | 767,031 | -1.10(-4.76%) |
May 13, 2019 | 23.86 | 24.06 | 22.96 | 23.11 | 621,285 | -1.26(-5.17%) |
May 10, 2019 | 24.26 | 24.66 | 23.79 | 24.37 | 589,900 | -0.15(-0.61%) |
May 09, 2019 | 23.67 | 25.29 | 23.50 | 24.52 | 808,169 | -0.50(-2.00%) |
May 08, 2019 | 24.82 | 25.36 | 24.79 | 25.02 | 494,653 | +0.16(+0.64%) |
May 07, 2019 | 24.78 | 25.00 | 24.56 | 24.86 | 476,725 | -0.16(-0.64%) |
May 06, 2019 | 24.89 | 25.32 | 24.63 | 25.02 | 515,024 | -0.32(-1.26%) |
May 03, 2019 | 25.84 | 26.12 | 25.25 | 25.34 | 580,200 | -0.40(-1.55%) |
May 02, 2019 | 26.38 | 26.38 | 23.20 | 25.74 | 3,371,548 | -4.96(-16.16%) |
May 01, 2019 | 31.08 | 31.18 | 30.68 | 30.70 | 331,584 | -0.25(-0.81%) |
Apr 30, 2019 | 30.94 | 31.02 | 30.71 | 30.95 | 214,374 | +0.02(+0.06%) |
Apr 29, 2019 | 31.02 | 31.15 | 30.51 | 30.93 | 187,093 | -0.01(-0.03%) |
Apr 26, 2019 | 30.46 | 31.02 | 30.10 | 30.94 | 234,000 | +0.48(+1.58%) |
Apr 25, 2019 | 30.89 | 30.89 | 30.21 | 30.46 | 230,967 | -0.51(-1.65%) |
Apr 24, 2019 | 30.72 | 31.17 | 30.43 | 30.97 | 307,711 | +0.38(+1.24%) |
Apr 23, 2019 | 31.00 | 31.00 | 30.38 | 30.59 | 227,147 | -0.39(-1.26%) |
Apr 22, 2019 | 30.87 | 31.00 | 30.64 | 30.98 | 317,380 | +0.20(+0.65%) |
Apr 18, 2019 | 30.68 | 30.91 | 30.56 | 30.78 | 455,800 | +0.15(+0.49%) |
Apr 17, 2019 | 30.17 | 30.92 | 30.00 | 30.63 | 648,023 | +0.57(+1.90%) |
Apr 16, 2019 | 29.91 | 30.14 | 29.84 | 30.06 | 209,497 | +0.29(+0.97%) |
Apr 15, 2019 | 29.29 | 29.80 | 29.27 | 29.77 | 306,879 | +0.58(+1.99%) |
Apr 12, 2019 | 29.27 | 29.60 | 28.92 | 29.19 | 242,900 | +0.09(+0.31%) |
Apr 11, 2019 | 29.21 | 29.64 | 28.98 | 29.10 | 322,580 | -0.03(-0.10%) |
Apr 10, 2019 | 28.81 | 29.22 | 28.59 | 29.13 | 186,902 | +0.49(+1.71%) |
Apr 09, 2019 | 28.76 | 29.15 | 28.53 | 28.64 | 168,586 | -0.25(-0.87%) |
Apr 08, 2019 | 28.48 | 28.97 | 28.41 | 28.89 | 144,315 | +0.18(+0.63%) |
Apr 05, 2019 | 28.14 | 28.73 | 28.08 | 28.71 | 471,800 | +0.64(+2.28%) |
Apr 04, 2019 | 28.23 | 28.46 | 27.82 | 28.07 | 214,751 | -0.16(-0.57%) |
Apr 03, 2019 | 28.64 | 28.92 | 28.17 | 28.23 | 243,157 | -0.25(-0.88%) |
Apr 02, 2019 | 28.68 | 28.84 | 28.12 | 28.48 | 502,708 | -0.23(-0.80%) |
Apr 01, 2019 | 28.89 | 29.00 | 28.54 | 28.71 | 312,493 | +0.09(+0.31%) |
Mar 29, 2019 | 28.66 | 28.89 | 28.36 | 28.62 | 296,500 | +0.15(+0.53%) |
Mar 28, 2019 | 28.65 | 29.03 | 28.35 | 28.47 | 528,724 | -0.06(-0.21%) |
Mar 27, 2019 | 28.66 | 28.82 | 28.46 | 28.53 | 206,848 | -0.19(-0.66%) |
Mar 26, 2019 | 29.05 | 29.31 | 28.57 | 28.72 | 169,617 | -0.05(-0.17%) |
Mar 25, 2019 | 29.25 | 29.57 | 28.57 | 28.77 | 277,786 | -0.36(-1.24%) |
Mar 22, 2019 | 29.12 | 30.20 | 29.10 | 29.13 | 781,300 | -0.15(-0.51%) |
Mar 21, 2019 | 29.97 | 30.15 | 29.24 | 29.28 | 330,425 | -0.77(-2.56%) |
Mar 20, 2019 | 29.97 | 30.31 | 29.75 | 30.05 | 343,432 | +0.09(+0.30%) |
Mar 19, 2019 | 30.78 | 31.00 | 29.82 | 29.96 | 823,572 | -0.98(-3.17%) |
Mar 18, 2019 | 31.10 | 31.41 | 30.78 | 30.94 | 301,609 | -0.20(-0.64%) |
Mar 15, 2019 | 30.87 | 31.25 | 30.54 | 31.14 | 295,000 | +0.17(+0.55%) |
Mar 14, 2019 | 30.83 | 31.38 | 30.61 | 30.97 | 167,062 | -0.01(-0.03%) |
Mar 13, 2019 | 30.55 | 31.03 | 30.38 | 30.98 | 221,093 | +0.49(+1.61%) |
Mar 12, 2019 | 30.21 | 30.56 | 29.82 | 30.49 | 204,763 | +0.42(+1.40%) |
Mar 11, 2019 | 29.05 | 30.25 | 28.95 | 30.07 | 291,871 | +0.86(+2.94%) |
Mar 08, 2019 | 29.33 | 29.57 | 28.78 | 29.21 | 220,100 | -0.34(-1.15%) |
Mar 07, 2019 | 29.20 | 29.70 | 28.42 | 29.55 | 302,226 | +0.29(+0.99%) |
Mar 06, 2019 | 28.69 | 29.49 | 28.54 | 29.26 | 620,472 | +0.66(+2.31%) |
Mar 05, 2019 | 28.46 | 29.59 | 28.29 | 28.60 | 699,355 | +1.10(+4.00%) |
Mar 04, 2019 | 28.50 | 28.50 | 26.92 | 27.50 | 801,884 | -1.18(-4.11%) |