Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.69 | 20.79 | 20.45 | 20.62 | 2,796,318 | -0.42(-1.99%) |
May 30, 2019 | 21.81 | 21.86 | 20.92 | 21.04 | 3,503,003 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,040 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.50 | 21.82 | 21.94 | 3,624,133 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,409 | -0.22(-0.99%) |
May 23, 2019 | 23.26 | 23.26 | 22.45 | 22.61 | 3,348,840 | -0.97(-4.13%) |
May 22, 2019 | 23.94 | 24.08 | 23.39 | 23.59 | 2,259,748 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.25 | 24.07 | 2,846,316 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.21 | 23.34 | 3,380,327 | -0.50(-2.08%) |
May 17, 2019 | 23.94 | 24.33 | 23.69 | 23.84 | 3,316,651 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.31 | 2,299,931 | -0.03(-0.12%) |
May 15, 2019 | 23.98 | 24.46 | 23.87 | 24.34 | 2,815,625 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.34 | 4,438,186 | +0.46(+1.92%) |
May 13, 2019 | 23.67 | 23.99 | 23.32 | 23.88 | 4,488,027 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.63 | 23.62 | 24.36 | 3,649,427 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.24 | 24.14 | 2,704,878 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,394,814 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.03 | 24.33 | 24.50 | 4,131,678 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,435 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.11 | 25.35 | 25.96 | 3,469,679 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.03 | 25.23 | 2,998,002 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,225 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,605 | -0.17(-0.63%) |
Apr 29, 2019 | 26.10 | 26.21 | 25.77 | 26.13 | 2,362,339 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.52 | 26.12 | 26.18 | 2,320,176 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,240,842 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,185 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,411 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,413,948 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.02 | 25.94 | 9,738,759 | -1.03(-3.82%) |
Apr 17, 2019 | 27.23 | 27.82 | 26.92 | 26.97 | 5,148,430 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.21 | 26.66 | 26.97 | 4,207,000 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.83 | 26.99 | 4,279,973 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.49 | 27.53 | 2,828,999 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.54 | 27.72 | 3,504,460 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,135 | +0.05(+0.17%) |
Apr 09, 2019 | 28.59 | 28.70 | 28.15 | 28.32 | 2,420,560 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.93 | 28.53 | 28.86 | 2,441,334 | +0.11(+0.37%) |
Apr 05, 2019 | 28.61 | 28.89 | 28.31 | 28.75 | 3,102,167 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,101 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.55 | 27.92 | 4,807,901 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,177 | -0.90(-3.12%) |
Apr 01, 2019 | 27.91 | 28.87 | 27.76 | 28.67 | 3,986,544 | +1.26(+4.62%) |
Mar 29, 2019 | 27.52 | 28.02 | 27.25 | 27.40 | 3,476,256 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.65 | 27.24 | 2,623,862 | +0.08(+0.29%) |
Mar 27, 2019 | 27.15 | 27.23 | 26.49 | 27.16 | 2,593,266 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.80 | 4,403,869 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,950,704 | -0.10(-0.36%) |
Mar 22, 2019 | 28.32 | 28.48 | 27.05 | 27.36 | 3,449,021 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.62 | 3,324,475 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,541 | +0.17(+0.59%) |
Mar 19, 2019 | 28.25 | 28.53 | 27.72 | 27.85 | 2,527,835 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.87 | 3,619,784 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,202 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.14 | 3,802,378 | -1.06(-3.76%) |
Mar 13, 2019 | 27.85 | 28.53 | 27.79 | 28.20 | 3,771,808 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.86 | 27.67 | 3,198,068 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.83 | 26.01 | 26.78 | 3,594,647 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.43 | 25.80 | 26.10 | 2,943,693 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.54 | 26.57 | 26.62 | 3,188,388 | -0.87(-3.15%) |
Mar 06, 2019 | 28.28 | 28.37 | 27.38 | 27.49 | 2,533,966 | -0.92(-3.25%) |
Mar 05, 2019 | 28.29 | 28.52 | 27.98 | 28.41 | 1,943,178 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.96 | 28.37 | 2,765,517 | -0.49(-1.69%) |