Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.82 | 21.30 | 20.70 | 21.00 | 6,292,780 | -0.31(-1.47%) |
May 30, 2019 | 21.38 | 21.65 | 21.13 | 21.32 | 4,793,406 | -0.12(-0.55%) |
May 29, 2019 | 20.95 | 21.49 | 20.82 | 21.44 | 5,154,307 | +0.16(+0.74%) |
May 28, 2019 | 21.43 | 21.64 | 21.24 | 21.28 | 5,094,981 | -0.02(-0.09%) |
May 24, 2019 | 21.58 | 21.89 | 21.18 | 21.30 | 4,959,464 | -0.07(-0.32%) |
May 23, 2019 | 22.44 | 22.46 | 21.21 | 21.37 | 6,831,053 | -1.59(-6.93%) |
May 22, 2019 | 23.55 | 23.60 | 22.95 | 22.96 | 3,556,657 | -0.86(-3.63%) |
May 21, 2019 | 23.65 | 24.19 | 23.64 | 23.82 | 3,550,533 | +0.24(+1.00%) |
May 20, 2019 | 23.38 | 23.69 | 23.31 | 23.59 | 4,723,452 | +0.18(+0.75%) |
May 17, 2019 | 23.81 | 23.89 | 23.33 | 23.41 | 2,899,634 | -0.64(-2.65%) |
May 16, 2019 | 23.85 | 24.09 | 23.82 | 24.05 | 3,992,783 | +0.33(+1.41%) |
May 15, 2019 | 23.25 | 23.81 | 23.17 | 23.71 | 4,135,598 | +0.09(+0.37%) |
May 14, 2019 | 23.09 | 23.90 | 23.09 | 23.63 | 3,737,534 | +0.57(+2.47%) |
May 13, 2019 | 23.36 | 23.51 | 22.81 | 23.06 | 4,245,652 | -0.61(-2.57%) |
May 10, 2019 | 23.82 | 23.88 | 23.14 | 23.66 | 4,967,920 | -0.23(-0.94%) |
May 09, 2019 | 23.77 | 24.07 | 23.25 | 23.89 | 5,482,816 | -0.21(-0.86%) |
May 08, 2019 | 23.76 | 24.36 | 23.73 | 24.10 | 3,928,830 | +0.26(+1.11%) |
May 07, 2019 | 24.00 | 24.14 | 23.42 | 23.83 | 7,929,926 | -0.48(-1.98%) |
May 06, 2019 | 24.09 | 24.40 | 23.71 | 24.31 | 8,231,544 | -0.16(-0.64%) |
May 03, 2019 | 24.91 | 25.32 | 24.30 | 24.47 | 10,057,079 | -0.42(-1.70%) |
May 02, 2019 | 24.99 | 25.49 | 24.74 | 24.89 | 7,195,470 | -0.53(-2.08%) |
May 01, 2019 | 26.47 | 26.61 | 25.41 | 25.42 | 6,296,952 | -1.02(-3.84%) |
Apr 30, 2019 | 27.17 | 27.22 | 26.41 | 26.44 | 5,286,196 | -0.35(-1.31%) |
Apr 29, 2019 | 26.45 | 27.03 | 26.45 | 26.79 | 6,050,463 | +0.33(+1.26%) |
Apr 26, 2019 | 26.28 | 26.92 | 26.16 | 26.45 | 8,044,099 | -0.17(-0.62%) |
Apr 25, 2019 | 26.90 | 27.02 | 26.06 | 26.62 | 8,124,883 | -0.32(-1.20%) |
Apr 24, 2019 | 27.36 | 27.74 | 26.94 | 26.94 | 6,025,493 | -0.27(-1.00%) |
Apr 23, 2019 | 27.30 | 27.65 | 26.89 | 27.22 | 4,685,903 | -0.02(-0.07%) |
Apr 22, 2019 | 26.91 | 27.41 | 26.59 | 27.24 | 4,748,328 | +0.75(+2.84%) |
Apr 18, 2019 | 26.64 | 26.78 | 26.17 | 26.48 | 5,449,502 | -0.10(-0.37%) |
Apr 17, 2019 | 26.75 | 27.20 | 26.49 | 26.58 | 7,395,605 | +0.11(+0.41%) |
Apr 16, 2019 | 25.95 | 26.47 | 25.74 | 26.47 | 5,998,639 | +0.63(+2.42%) |
Apr 15, 2019 | 25.93 | 26.48 | 25.76 | 25.85 | 6,707,764 | -0.40(-1.53%) |
Apr 12, 2019 | 26.38 | 27.01 | 25.97 | 26.25 | 12,754,131 | +1.70(+6.92%) |
Apr 11, 2019 | 24.46 | 24.94 | 24.24 | 24.55 | 4,163,215 | -0.10(-0.40%) |
Apr 10, 2019 | 24.17 | 24.74 | 24.04 | 24.65 | 5,498,050 | +0.71(+2.98%) |
Apr 09, 2019 | 24.73 | 24.83 | 23.87 | 23.93 | 6,018,566 | -0.95(-3.81%) |
Apr 08, 2019 | 25.17 | 25.41 | 24.74 | 24.88 | 5,723,592 | -0.25(-1.01%) |
Apr 05, 2019 | 24.39 | 25.21 | 24.39 | 25.14 | 5,588,921 | +0.84(+3.46%) |
Apr 04, 2019 | 24.49 | 24.61 | 24.07 | 24.30 | 4,184,938 | -0.13(-0.52%) |
Apr 03, 2019 | 25.06 | 25.13 | 24.08 | 24.42 | 4,963,792 | -0.51(-2.04%) |
Apr 02, 2019 | 25.20 | 25.35 | 24.92 | 24.93 | 5,339,362 | -0.16(-0.62%) |
Apr 01, 2019 | 24.43 | 25.22 | 24.43 | 25.09 | 5,778,170 | +0.93(+3.84%) |
Mar 29, 2019 | 24.65 | 24.96 | 24.10 | 24.16 | 3,940,261 | -0.16(-0.64%) |
Mar 28, 2019 | 23.82 | 24.42 | 23.70 | 24.32 | 3,185,287 | +0.23(+0.97%) |
Mar 27, 2019 | 24.41 | 24.62 | 23.91 | 24.08 | 4,610,212 | -0.42(-1.71%) |
Mar 26, 2019 | 24.30 | 24.75 | 24.28 | 24.50 | 4,057,142 | +0.63(+2.62%) |
Mar 25, 2019 | 23.37 | 23.91 | 23.08 | 23.88 | 4,916,333 | +0.46(+1.96%) |
Mar 22, 2019 | 24.09 | 24.18 | 22.97 | 23.42 | 6,381,825 | -0.95(-3.89%) |
Mar 21, 2019 | 24.15 | 24.47 | 23.91 | 24.36 | 4,199,823 | +0.07(+0.28%) |
Mar 20, 2019 | 23.43 | 24.59 | 23.25 | 24.30 | 7,338,465 | +0.85(+3.62%) |
Mar 19, 2019 | 23.97 | 24.03 | 23.30 | 23.45 | 6,946,536 | +0.20(+0.84%) |
Mar 18, 2019 | 22.70 | 23.35 | 22.70 | 23.25 | 4,436,786 | +0.68(+3.03%) |
Mar 15, 2019 | 21.94 | 22.69 | 21.93 | 22.57 | 7,921,980 | +0.40(+1.81%) |
Mar 14, 2019 | 21.96 | 22.28 | 21.80 | 22.17 | 5,296,860 | +0.21(+0.98%) |
Mar 13, 2019 | 22.05 | 22.23 | 21.39 | 21.95 | 5,290,216 | +0.03(+0.13%) |
Mar 12, 2019 | 21.69 | 22.06 | 21.44 | 21.92 | 4,482,967 | +0.39(+1.82%) |
Mar 11, 2019 | 21.03 | 21.57 | 20.92 | 21.53 | 4,863,213 | +0.61(+2.89%) |
Mar 08, 2019 | 21.61 | 21.65 | 20.83 | 20.93 | 7,223,250 | -1.19(-5.39%) |
Mar 07, 2019 | 22.42 | 22.45 | 21.89 | 22.12 | 4,930,736 | -0.35(-1.56%) |
Mar 06, 2019 | 22.83 | 23.07 | 22.40 | 22.47 | 7,801,782 | -0.57(-2.46%) |
Mar 05, 2019 | 23.22 | 23.30 | 22.76 | 23.04 | 5,954,605 | -0.05(-0.21%) |
Mar 04, 2019 | 22.47 | 23.10 | 22.47 | 23.08 | 8,911,247 | +0.78(+3.50%) |