Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.73 | 20.84 | 20.50 | 20.67 | 2,789,846 | -0.42(-1.99%) |
May 30, 2019 | 21.86 | 21.91 | 20.97 | 21.09 | 3,494,896 | -0.82(-3.74%) |
May 29, 2019 | 21.68 | 21.95 | 21.41 | 21.90 | 2,253,811 | -0.09(-0.40%) |
May 28, 2019 | 22.47 | 22.55 | 21.87 | 21.99 | 3,615,745 | -0.45(-2.00%) |
May 24, 2019 | 22.87 | 23.02 | 22.40 | 22.44 | 3,847,483 | -0.22(-0.99%) |
May 23, 2019 | 23.31 | 23.31 | 22.50 | 22.67 | 3,341,088 | -0.98(-4.13%) |
May 22, 2019 | 23.99 | 24.14 | 23.45 | 23.64 | 2,254,518 | -0.49(-2.02%) |
May 21, 2019 | 23.69 | 24.25 | 23.30 | 24.13 | 2,839,728 | +0.73(+3.13%) |
May 20, 2019 | 23.73 | 24.27 | 23.26 | 23.40 | 3,372,503 | -0.50(-2.08%) |
May 17, 2019 | 23.99 | 24.38 | 23.75 | 23.89 | 3,308,975 | -0.47(-1.92%) |
May 16, 2019 | 24.51 | 24.61 | 24.06 | 24.36 | 2,294,608 | -0.03(-0.12%) |
May 15, 2019 | 24.03 | 24.52 | 23.93 | 24.39 | 2,809,109 | +0.00(+0.00%) |
May 14, 2019 | 24.18 | 24.84 | 24.09 | 24.39 | 4,427,913 | +0.46(+1.92%) |
May 13, 2019 | 23.73 | 24.04 | 23.38 | 23.93 | 4,477,639 | -0.49(-2.00%) |
May 10, 2019 | 24.12 | 24.68 | 23.67 | 24.42 | 3,640,980 | +0.22(+0.93%) |
May 09, 2019 | 23.80 | 24.28 | 23.29 | 24.20 | 2,698,617 | +0.12(+0.49%) |
May 08, 2019 | 24.41 | 24.80 | 24.06 | 24.08 | 3,386,957 | -0.48(-1.95%) |
May 07, 2019 | 24.98 | 25.08 | 24.38 | 24.56 | 4,122,115 | -0.71(-2.82%) |
May 06, 2019 | 25.31 | 25.36 | 24.66 | 25.27 | 4,184,726 | -0.75(-2.89%) |
May 03, 2019 | 25.58 | 26.17 | 25.41 | 26.02 | 3,461,648 | +0.73(+2.89%) |
May 02, 2019 | 25.24 | 25.73 | 25.08 | 25.29 | 2,991,063 | -0.07(-0.27%) |
May 01, 2019 | 26.04 | 26.43 | 25.34 | 25.36 | 3,775,466 | -0.66(-2.55%) |
Apr 30, 2019 | 26.05 | 26.35 | 25.72 | 26.02 | 3,352,827 | -0.17(-0.63%) |
Apr 29, 2019 | 26.16 | 26.27 | 25.83 | 26.19 | 2,356,871 | -0.06(-0.22%) |
Apr 26, 2019 | 26.38 | 26.58 | 26.18 | 26.25 | 2,314,806 | -0.20(-0.74%) |
Apr 25, 2019 | 27.35 | 27.35 | 26.34 | 26.44 | 3,233,341 | -0.99(-3.59%) |
Apr 24, 2019 | 27.79 | 27.83 | 27.06 | 27.43 | 3,477,118 | -0.40(-1.44%) |
Apr 23, 2019 | 27.39 | 28.21 | 27.39 | 27.82 | 4,906,029 | +0.38(+1.39%) |
Apr 22, 2019 | 25.86 | 27.54 | 25.86 | 27.44 | 6,399,103 | +1.44(+5.55%) |
Apr 18, 2019 | 26.68 | 26.73 | 25.07 | 26.00 | 9,716,218 | -1.03(-3.82%) |
Apr 17, 2019 | 27.29 | 27.88 | 26.99 | 27.04 | 5,136,513 | +0.00(+0.00%) |
Apr 16, 2019 | 27.11 | 27.27 | 26.72 | 27.04 | 4,197,262 | -0.02(-0.07%) |
Apr 15, 2019 | 27.68 | 27.70 | 26.89 | 27.05 | 4,270,067 | -0.54(-1.94%) |
Apr 12, 2019 | 28.19 | 28.48 | 27.55 | 27.59 | 2,822,451 | -0.20(-0.70%) |
Apr 11, 2019 | 28.14 | 28.39 | 27.60 | 27.79 | 3,496,348 | -0.64(-2.26%) |
Apr 10, 2019 | 28.49 | 28.61 | 28.17 | 28.43 | 2,663,954 | +0.05(+0.17%) |
Apr 09, 2019 | 28.65 | 28.77 | 28.21 | 28.38 | 2,414,958 | -0.55(-1.89%) |
Apr 08, 2019 | 28.82 | 29.00 | 28.60 | 28.93 | 2,435,683 | +0.11(+0.37%) |
Apr 05, 2019 | 28.67 | 28.96 | 28.37 | 28.82 | 3,094,987 | +0.25(+0.89%) |
Apr 04, 2019 | 27.89 | 28.61 | 27.68 | 28.57 | 2,721,787 | +0.59(+2.09%) |
Apr 03, 2019 | 27.75 | 28.16 | 27.61 | 27.98 | 4,796,773 | +0.15(+0.53%) |
Apr 02, 2019 | 28.41 | 28.57 | 27.48 | 27.83 | 3,936,046 | -0.90(-3.12%) |
Apr 01, 2019 | 27.97 | 28.94 | 27.82 | 28.73 | 3,977,317 | +1.27(+4.62%) |
Mar 29, 2019 | 27.58 | 28.09 | 27.32 | 27.46 | 3,468,210 | +0.17(+0.61%) |
Mar 28, 2019 | 27.36 | 27.36 | 26.71 | 27.30 | 2,617,788 | +0.08(+0.29%) |
Mar 27, 2019 | 27.21 | 27.29 | 26.55 | 27.22 | 2,587,264 | +0.36(+1.34%) |
Mar 26, 2019 | 27.44 | 27.80 | 26.60 | 26.86 | 4,393,676 | -0.47(-1.71%) |
Mar 25, 2019 | 27.43 | 27.85 | 27.08 | 27.33 | 2,943,874 | -0.10(-0.36%) |
Mar 22, 2019 | 28.38 | 28.55 | 27.11 | 27.43 | 3,441,039 | -1.26(-4.39%) |
Mar 21, 2019 | 27.83 | 28.80 | 27.80 | 28.68 | 3,316,781 | +0.60(+2.15%) |
Mar 20, 2019 | 27.80 | 28.40 | 27.01 | 28.08 | 3,467,496 | +0.17(+0.59%) |
Mar 19, 2019 | 28.31 | 28.60 | 27.79 | 27.91 | 2,521,984 | -0.02(-0.07%) |
Mar 18, 2019 | 27.31 | 28.15 | 27.24 | 27.93 | 3,611,406 | +0.78(+2.87%) |
Mar 15, 2019 | 27.18 | 27.82 | 27.05 | 27.15 | 3,011,216 | -0.05(-0.18%) |
Mar 14, 2019 | 28.08 | 28.13 | 27.12 | 27.20 | 3,793,577 | -1.06(-3.76%) |
Mar 13, 2019 | 27.91 | 28.60 | 27.85 | 28.26 | 3,763,078 | +0.53(+1.90%) |
Mar 12, 2019 | 27.04 | 27.88 | 26.92 | 27.74 | 3,190,666 | +0.90(+3.34%) |
Mar 11, 2019 | 26.10 | 26.89 | 26.07 | 26.84 | 3,586,327 | +0.68(+2.61%) |
Mar 08, 2019 | 26.26 | 26.49 | 25.85 | 26.16 | 2,936,879 | -0.53(-1.97%) |
Mar 07, 2019 | 27.46 | 27.60 | 26.64 | 26.68 | 3,181,008 | -0.87(-3.15%) |
Mar 06, 2019 | 28.34 | 28.44 | 27.44 | 27.55 | 2,528,101 | -0.93(-3.25%) |
Mar 05, 2019 | 28.35 | 28.59 | 28.05 | 28.48 | 1,938,680 | +0.04(+0.14%) |
Mar 04, 2019 | 29.17 | 29.23 | 28.02 | 28.44 | 2,759,116 | -0.49(-1.69%) |