Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.65 | 18.98 | 17.96 | 18.23 | 11,350,400 | -0.89(-4.65%) |
May 30, 2019 | 18.94 | 19.30 | 18.85 | 19.12 | 5,776,095 | +0.22(+1.16%) |
May 29, 2019 | 18.82 | 18.99 | 18.42 | 18.90 | 7,923,340 | -0.17(-0.89%) |
May 28, 2019 | 18.92 | 19.36 | 18.79 | 19.07 | 6,762,882 | +0.37(+1.98%) |
May 24, 2019 | 19.17 | 19.40 | 18.66 | 18.70 | 5,966,900 | -0.11(-0.58%) |
May 23, 2019 | 18.12 | 19.25 | 17.90 | 18.81 | 8,557,945 | +0.11(+0.59%) |
May 22, 2019 | 19.16 | 19.25 | 18.63 | 18.70 | 5,929,225 | -0.60(-3.11%) |
May 21, 2019 | 18.60 | 19.75 | 18.60 | 19.30 | 13,851,594 | +0.96(+5.23%) |
May 20, 2019 | 18.41 | 18.98 | 18.00 | 18.34 | 14,666,129 | -0.70(-3.68%) |
May 17, 2019 | 19.10 | 19.74 | 18.85 | 19.04 | 23,043,600 | -1.34(-6.58%) |
May 16, 2019 | 20.51 | 20.85 | 20.18 | 20.38 | 10,858,720 | +0.11(+0.54%) |
May 15, 2019 | 20.14 | 20.40 | 19.84 | 20.27 | 8,924,678 | -0.05(-0.25%) |
May 14, 2019 | 20.31 | 20.46 | 19.88 | 20.32 | 8,245,370 | +0.31(+1.55%) |
May 13, 2019 | 20.07 | 20.37 | 19.98 | 20.01 | 10,393,321 | -0.95(-4.53%) |
May 10, 2019 | 21.47 | 22.10 | 20.54 | 20.96 | 8,135,100 | -0.55(-2.56%) |
May 09, 2019 | 21.15 | 21.58 | 20.43 | 21.51 | 10,061,655 | -0.05(-0.23%) |
May 08, 2019 | 21.85 | 22.09 | 21.50 | 21.56 | 7,323,051 | -0.41(-1.87%) |
May 07, 2019 | 22.21 | 22.45 | 21.74 | 21.97 | 6,466,282 | -0.45(-2.01%) |
May 06, 2019 | 21.82 | 22.48 | 21.70 | 22.42 | 9,853,426 | -0.59(-2.56%) |
May 03, 2019 | 22.62 | 23.14 | 22.30 | 23.01 | 5,978,500 | +0.76(+3.42%) |
May 02, 2019 | 22.40 | 22.72 | 21.97 | 22.25 | 6,448,266 | +0.05(+0.23%) |
May 01, 2019 | 22.22 | 22.84 | 21.98 | 22.20 | 8,833,630 | +0.09(+0.41%) |
Apr 30, 2019 | 21.90 | 22.45 | 21.81 | 22.11 | 9,075,723 | +0.13(+0.59%) |
Apr 29, 2019 | 21.51 | 22.23 | 21.50 | 21.98 | 5,901,051 | +0.08(+0.37%) |
Apr 26, 2019 | 22.54 | 22.60 | 20.89 | 21.90 | 21,419,400 | -1.07(-4.66%) |
Apr 25, 2019 | 22.77 | 23.00 | 22.23 | 22.97 | 8,216,295 | +0.09(+0.39%) |
Apr 24, 2019 | 23.76 | 23.77 | 22.50 | 22.88 | 10,157,649 | -0.92(-3.87%) |
Apr 23, 2019 | 23.92 | 24.33 | 23.51 | 23.80 | 6,263,411 | -0.18(-0.75%) |
Apr 22, 2019 | 22.93 | 24.25 | 22.90 | 23.98 | 8,400,917 | +0.79(+3.38%) |
Apr 18, 2019 | 23.00 | 23.34 | 22.97 | 23.20 | 5,117,600 | +0.30(+1.29%) |
Apr 17, 2019 | 23.16 | 23.22 | 22.62 | 22.90 | 6,946,815 | -0.05(-0.22%) |
Apr 16, 2019 | 22.76 | 23.08 | 22.40 | 22.95 | 7,395,527 | +0.51(+2.27%) |
Apr 15, 2019 | 23.58 | 23.60 | 22.32 | 22.44 | 9,175,639 | -1.26(-5.32%) |
Apr 12, 2019 | 23.78 | 24.32 | 23.55 | 23.70 | 6,760,300 | +0.38(+1.63%) |
Apr 11, 2019 | 23.89 | 24.15 | 23.19 | 23.32 | 5,427,768 | -0.80(-3.32%) |
Apr 10, 2019 | 23.95 | 24.14 | 23.52 | 24.12 | 5,824,399 | +0.24(+1.01%) |
Apr 09, 2019 | 23.25 | 24.31 | 23.24 | 23.88 | 6,801,433 | +0.54(+2.31%) |
Apr 08, 2019 | 23.31 | 23.61 | 22.85 | 23.34 | 4,000,272 | -0.14(-0.60%) |
Apr 05, 2019 | 23.64 | 23.90 | 23.35 | 23.48 | 5,664,300 | +0.00(+0.00%) |
Apr 04, 2019 | 23.85 | 24.30 | 23.00 | 23.48 | 8,502,533 | -0.50(-2.09%) |
Apr 03, 2019 | 24.73 | 24.82 | 23.82 | 23.98 | 8,910,136 | -0.42(-1.72%) |
Apr 02, 2019 | 24.47 | 24.68 | 24.04 | 24.40 | 7,836,528 | -0.39(-1.57%) |
Apr 01, 2019 | 24.90 | 25.05 | 24.30 | 24.79 | 12,546,543 | +0.87(+3.64%) |
Mar 29, 2019 | 23.17 | 24.07 | 23.10 | 23.92 | 14,237,100 | +1.20(+5.28%) |
Mar 28, 2019 | 22.71 | 22.92 | 22.47 | 22.72 | 10,186,286 | +0.01(+0.04%) |
Mar 27, 2019 | 22.79 | 23.17 | 22.23 | 22.71 | 25,571,288 | -0.16(-0.70%) |
Mar 26, 2019 | 23.25 | 24.03 | 22.56 | 22.87 | 23,915,676 | -1.15(-4.79%) |
Mar 25, 2019 | 24.24 | 24.41 | 23.40 | 24.02 | 13,033,907 | -1.00(-4.00%) |
Mar 22, 2019 | 25.75 | 26.04 | 24.93 | 25.02 | 7,941,100 | -1.00(-3.84%) |
Mar 21, 2019 | 26.06 | 26.66 | 25.87 | 26.02 | 7,953,201 | -0.39(-1.48%) |
Mar 20, 2019 | 27.03 | 27.15 | 25.36 | 26.41 | 13,872,667 | -0.92(-3.37%) |
Mar 19, 2019 | 27.50 | 27.92 | 27.12 | 27.33 | 7,294,470 | -0.09(-0.33%) |
Mar 18, 2019 | 27.27 | 28.00 | 26.54 | 27.42 | 9,733,458 | +0.40(+1.48%) |
Mar 15, 2019 | 25.98 | 27.22 | 25.95 | 27.02 | 9,512,900 | +1.35(+5.26%) |
Mar 14, 2019 | 26.44 | 26.48 | 25.60 | 25.67 | 5,797,295 | -0.74(-2.80%) |
Mar 13, 2019 | 26.11 | 26.95 | 25.50 | 26.41 | 6,002,905 | +0.03(+0.11%) |
Mar 12, 2019 | 26.26 | 26.83 | 26.03 | 26.38 | 5,497,889 | +0.15(+0.57%) |
Mar 11, 2019 | 25.51 | 26.48 | 25.51 | 26.23 | 6,661,792 | +0.87(+3.43%) |
Mar 08, 2019 | 24.88 | 25.75 | 24.56 | 25.36 | 12,690,300 | -1.02(-3.87%) |
Mar 07, 2019 | 26.50 | 26.63 | 25.22 | 26.38 | 10,049,484 | -0.59(-2.19%) |
Mar 06, 2019 | 27.27 | 27.40 | 26.51 | 26.97 | 9,528,020 | -0.49(-1.78%) |
Mar 05, 2019 | 26.54 | 28.00 | 26.41 | 27.46 | 10,321,166 | +0.80(+3.00%) |
Mar 04, 2019 | 27.33 | 27.53 | 25.85 | 26.66 | 10,763,103 | -0.49(-1.80%) |