Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.73 | 25.73 | 25.25 | 25.57 | 1,266,500 | -0.44(-1.69%) |
May 30, 2019 | 25.44 | 26.08 | 25.39 | 26.01 | 1,322,237 | +0.67(+2.64%) |
May 29, 2019 | 26.44 | 26.59 | 25.03 | 25.34 | 3,285,406 | -1.57(-5.83%) |
May 28, 2019 | 27.76 | 27.96 | 26.88 | 26.91 | 1,411,017 | -0.95(-3.41%) |
May 24, 2019 | 27.95 | 28.13 | 27.64 | 27.86 | 812,000 | -0.12(-0.43%) |
May 23, 2019 | 27.77 | 28.26 | 27.48 | 27.98 | 1,362,058 | -0.01(-0.04%) |
May 22, 2019 | 27.92 | 28.40 | 27.58 | 27.99 | 2,111,644 | +0.60(+2.19%) |
May 21, 2019 | 28.18 | 28.26 | 27.35 | 27.39 | 1,682,295 | -0.77(-2.73%) |
May 20, 2019 | 28.62 | 28.62 | 28.13 | 28.16 | 709,497 | -0.34(-1.19%) |
May 17, 2019 | 28.85 | 29.19 | 28.42 | 28.50 | 981,900 | -0.49(-1.69%) |
May 16, 2019 | 28.57 | 29.32 | 28.41 | 28.99 | 1,028,309 | +0.56(+1.97%) |
May 15, 2019 | 28.08 | 28.53 | 28.04 | 28.43 | 513,160 | +0.26(+0.92%) |
May 14, 2019 | 27.77 | 28.30 | 27.57 | 28.17 | 795,699 | +0.49(+1.77%) |
May 13, 2019 | 28.10 | 28.22 | 27.50 | 27.68 | 889,312 | -0.64(-2.26%) |
May 10, 2019 | 27.87 | 28.36 | 27.46 | 28.32 | 782,000 | +0.42(+1.51%) |
May 09, 2019 | 27.86 | 27.96 | 27.35 | 27.90 | 788,309 | -0.21(-0.75%) |
May 08, 2019 | 28.30 | 28.41 | 27.99 | 28.11 | 951,295 | -0.10(-0.35%) |
May 07, 2019 | 28.70 | 28.85 | 27.83 | 28.21 | 1,178,970 | -0.54(-1.88%) |
May 06, 2019 | 27.71 | 28.78 | 27.27 | 28.75 | 1,333,123 | +0.77(+2.75%) |
May 03, 2019 | 27.70 | 28.24 | 27.50 | 27.98 | 1,157,900 | +0.58(+2.12%) |
May 02, 2019 | 26.24 | 28.05 | 26.23 | 27.40 | 1,529,133 | +0.54(+2.01%) |
May 01, 2019 | 27.09 | 27.19 | 26.82 | 26.86 | 890,022 | -0.05(-0.19%) |
Apr 30, 2019 | 26.95 | 27.19 | 26.80 | 26.91 | 1,021,046 | +0.02(+0.07%) |
Apr 29, 2019 | 26.94 | 27.06 | 26.74 | 26.89 | 908,734 | +0.07(+0.26%) |
Apr 26, 2019 | 26.57 | 27.02 | 26.43 | 26.82 | 938,000 | +0.19(+0.71%) |
Apr 25, 2019 | 26.63 | 26.96 | 26.43 | 26.63 | 969,216 | -0.08(-0.30%) |
Apr 24, 2019 | 26.15 | 26.78 | 26.15 | 26.71 | 909,274 | +0.59(+2.26%) |
Apr 23, 2019 | 25.63 | 26.70 | 25.54 | 26.12 | 1,353,380 | +0.60(+2.35%) |
Apr 22, 2019 | 25.89 | 25.89 | 25.30 | 25.52 | 849,152 | -0.30(-1.16%) |
Apr 18, 2019 | 25.77 | 26.11 | 25.50 | 25.82 | 1,167,900 | +0.07(+0.27%) |
Apr 17, 2019 | 24.44 | 25.77 | 24.44 | 25.75 | 1,885,821 | +1.35(+5.53%) |
Apr 16, 2019 | 23.75 | 24.49 | 23.75 | 24.40 | 1,629,579 | +0.71(+3.00%) |
Apr 15, 2019 | 23.21 | 23.75 | 23.02 | 23.69 | 858,645 | +0.46(+1.98%) |
Apr 12, 2019 | 22.85 | 23.30 | 22.75 | 23.23 | 1,069,400 | +0.44(+1.93%) |
Apr 11, 2019 | 22.48 | 22.84 | 22.47 | 22.79 | 647,680 | +0.43(+1.92%) |
Apr 10, 2019 | 21.65 | 22.41 | 21.65 | 22.36 | 893,102 | +0.78(+3.61%) |
Apr 09, 2019 | 21.86 | 21.87 | 21.48 | 21.58 | 364,163 | -0.31(-1.42%) |
Apr 08, 2019 | 21.94 | 22.18 | 21.73 | 21.89 | 664,396 | -0.02(-0.09%) |
Apr 05, 2019 | 21.62 | 21.99 | 21.62 | 21.91 | 956,300 | +0.24(+1.11%) |
Apr 04, 2019 | 21.40 | 21.76 | 21.27 | 21.67 | 863,734 | +0.33(+1.55%) |
Apr 03, 2019 | 21.43 | 21.48 | 21.17 | 21.34 | 1,678,361 | -0.15(-0.70%) |
Apr 02, 2019 | 22.12 | 22.12 | 21.38 | 21.49 | 1,066,587 | -0.61(-2.76%) |
Apr 01, 2019 | 22.31 | 22.51 | 21.86 | 22.10 | 1,327,340 | -0.19(-0.85%) |
Mar 29, 2019 | 22.10 | 22.32 | 21.92 | 22.29 | 836,300 | +0.23(+1.04%) |
Mar 28, 2019 | 21.62 | 22.08 | 21.62 | 22.06 | 601,138 | +0.41(+1.89%) |
Mar 27, 2019 | 21.69 | 21.81 | 21.36 | 21.65 | 582,496 | -0.02(-0.09%) |
Mar 26, 2019 | 21.75 | 21.88 | 21.61 | 21.67 | 1,162,206 | -0.02(-0.09%) |
Mar 25, 2019 | 21.39 | 21.77 | 21.22 | 21.69 | 821,249 | +0.24(+1.12%) |
Mar 22, 2019 | 20.99 | 21.68 | 20.99 | 21.45 | 874,600 | +0.13(+0.61%) |
Mar 21, 2019 | 20.63 | 21.37 | 20.63 | 21.32 | 867,550 | +0.71(+3.44%) |
Mar 20, 2019 | 20.69 | 20.80 | 20.42 | 20.61 | 1,131,073 | -0.08(-0.39%) |
Mar 19, 2019 | 20.95 | 20.97 | 20.64 | 20.69 | 754,481 | -0.19(-0.91%) |
Mar 18, 2019 | 20.94 | 21.07 | 20.76 | 20.88 | 1,090,945 | -0.06(-0.29%) |
Mar 15, 2019 | 20.95 | 21.30 | 20.83 | 20.94 | 1,056,100 | +0.05(+0.24%) |
Mar 14, 2019 | 20.86 | 20.92 | 20.66 | 20.89 | 842,605 | +0.03(+0.14%) |
Mar 13, 2019 | 20.49 | 21.07 | 20.48 | 20.86 | 1,222,834 | +0.42(+2.05%) |
Mar 12, 2019 | 20.50 | 20.64 | 20.28 | 20.44 | 1,172,607 | -0.05(-0.24%) |
Mar 11, 2019 | 19.90 | 20.52 | 19.85 | 20.49 | 1,638,733 | +0.59(+2.96%) |
Mar 08, 2019 | 19.92 | 20.43 | 19.75 | 19.90 | 831,800 | -0.04(-0.20%) |
Mar 07, 2019 | 19.76 | 20.15 | 19.72 | 19.94 | 1,172,940 | +0.16(+0.81%) |
Mar 06, 2019 | 19.89 | 20.00 | 19.61 | 19.78 | 594,721 | -0.12(-0.60%) |
Mar 05, 2019 | 19.39 | 20.10 | 19.39 | 19.90 | 752,980 | +0.15(+0.76%) |
Mar 04, 2019 | 19.82 | 19.91 | 19.48 | 19.75 | 511,265 | -0.07(-0.35%) |