Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.23 | 16.53 | 16.09 | 16.42 | 5,533,627 | -0.19(-1.14%) |
May 30, 2019 | 17.04 | 17.08 | 16.06 | 16.61 | 10,469,558 | -0.84(-4.84%) |
May 29, 2019 | 18.66 | 19.17 | 17.34 | 17.45 | 19,108,434 | -6.28(-26.47%) |
May 28, 2019 | 23.55 | 24.43 | 23.46 | 23.73 | 6,314,068 | +0.38(+1.63%) |
May 24, 2019 | 23.12 | 23.52 | 23.00 | 23.35 | 2,284,769 | +0.27(+1.15%) |
May 23, 2019 | 23.06 | 23.50 | 22.79 | 23.09 | 2,481,425 | +0.01(+0.04%) |
May 22, 2019 | 24.22 | 24.46 | 22.88 | 23.08 | 2,719,888 | -1.48(-6.03%) |
May 21, 2019 | 24.78 | 24.99 | 24.16 | 24.56 | 2,544,616 | -0.25(-0.99%) |
May 20, 2019 | 24.56 | 24.90 | 24.33 | 24.81 | 3,077,233 | +0.07(+0.27%) |
May 17, 2019 | 24.43 | 25.41 | 24.24 | 24.74 | 2,140,509 | +0.02(+0.08%) |
May 16, 2019 | 24.64 | 25.25 | 24.64 | 24.72 | 1,582,127 | +0.12(+0.50%) |
May 15, 2019 | 24.32 | 24.71 | 23.74 | 24.60 | 1,553,887 | -0.08(-0.31%) |
May 14, 2019 | 24.88 | 25.09 | 24.09 | 24.67 | 1,988,926 | -0.09(-0.34%) |
May 13, 2019 | 25.63 | 25.76 | 24.46 | 24.76 | 2,419,100 | -1.41(-5.40%) |
May 10, 2019 | 26.90 | 26.95 | 25.50 | 26.17 | 2,569,812 | -0.84(-3.09%) |
May 09, 2019 | 26.38 | 27.26 | 26.31 | 27.01 | 1,960,623 | -0.71(-2.57%) |
May 08, 2019 | 27.51 | 28.16 | 27.24 | 27.72 | 1,212,075 | +0.16(+0.59%) |
May 07, 2019 | 28.25 | 28.49 | 27.22 | 27.56 | 2,209,390 | -0.87(-3.07%) |
May 06, 2019 | 28.45 | 28.76 | 28.09 | 28.43 | 1,589,614 | -0.49(-1.71%) |
May 03, 2019 | 28.53 | 29.07 | 28.40 | 28.92 | 1,993,404 | +0.63(+2.21%) |
May 02, 2019 | 28.36 | 28.74 | 28.05 | 28.30 | 1,359,357 | -0.15(-0.53%) |
May 01, 2019 | 28.25 | 28.91 | 28.13 | 28.45 | 1,904,958 | +0.09(+0.30%) |
Apr 30, 2019 | 28.16 | 28.83 | 27.97 | 28.36 | 2,657,191 | +0.21(+0.74%) |
Apr 29, 2019 | 27.64 | 28.29 | 27.47 | 28.16 | 1,950,336 | +0.66(+2.42%) |
Apr 26, 2019 | 26.70 | 27.54 | 26.55 | 27.49 | 1,915,425 | +0.67(+2.51%) |
Apr 25, 2019 | 26.94 | 27.11 | 26.60 | 26.82 | 1,289,697 | -0.12(-0.46%) |
Apr 24, 2019 | 26.51 | 27.03 | 26.33 | 26.94 | 1,395,801 | +0.50(+1.90%) |
Apr 23, 2019 | 26.11 | 26.45 | 25.42 | 26.44 | 2,026,644 | +0.36(+1.38%) |
Apr 22, 2019 | 26.69 | 26.81 | 25.84 | 26.08 | 2,344,201 | -0.63(-2.35%) |
Apr 18, 2019 | 26.57 | 26.82 | 26.32 | 26.70 | 1,538,916 | +0.08(+0.29%) |
Apr 17, 2019 | 25.85 | 26.79 | 25.78 | 26.63 | 2,362,824 | +0.89(+3.47%) |
Apr 16, 2019 | 25.62 | 25.92 | 25.52 | 25.74 | 2,010,245 | +0.21(+0.82%) |
Apr 15, 2019 | 25.14 | 25.69 | 25.11 | 25.53 | 2,714,355 | +0.42(+1.66%) |
Apr 12, 2019 | 24.30 | 25.30 | 24.30 | 25.11 | 2,995,427 | +0.83(+3.40%) |
Apr 11, 2019 | 24.20 | 24.60 | 24.03 | 24.28 | 2,274,684 | +0.09(+0.35%) |
Apr 10, 2019 | 23.55 | 24.32 | 23.55 | 24.20 | 2,335,677 | +0.72(+3.07%) |
Apr 09, 2019 | 23.63 | 23.82 | 23.43 | 23.48 | 1,668,180 | -0.33(-1.39%) |
Apr 08, 2019 | 24.54 | 24.75 | 23.76 | 23.81 | 1,967,245 | -0.75(-3.05%) |
Apr 05, 2019 | 25.23 | 25.39 | 24.48 | 24.56 | 2,989,315 | -0.72(-2.85%) |
Apr 04, 2019 | 24.80 | 25.32 | 24.49 | 25.28 | 2,269,757 | +0.38(+1.52%) |
Apr 03, 2019 | 25.40 | 25.72 | 24.82 | 24.90 | 2,220,022 | -0.45(-1.76%) |
Apr 02, 2019 | 25.70 | 25.70 | 25.14 | 25.35 | 2,219,293 | -0.53(-2.05%) |
Apr 01, 2019 | 26.11 | 26.14 | 25.23 | 25.88 | 2,843,584 | -0.13(-0.51%) |
Mar 29, 2019 | 25.49 | 26.12 | 25.32 | 26.01 | 2,395,520 | +0.56(+2.20%) |
Mar 28, 2019 | 25.19 | 25.47 | 24.85 | 25.45 | 1,589,180 | +0.52(+2.09%) |
Mar 27, 2019 | 24.09 | 25.04 | 23.96 | 24.93 | 2,870,974 | +0.88(+3.67%) |
Mar 26, 2019 | 23.56 | 24.52 | 23.50 | 24.05 | 2,502,329 | +0.46(+1.97%) |
Mar 25, 2019 | 23.33 | 24.46 | 23.18 | 23.58 | 3,950,177 | +0.18(+0.77%) |
Mar 22, 2019 | 24.07 | 24.29 | 23.35 | 23.40 | 2,472,445 | -0.70(-2.91%) |
Mar 21, 2019 | 24.09 | 24.39 | 23.99 | 24.10 | 1,025,917 | -0.09(-0.35%) |
Mar 20, 2019 | 24.79 | 24.84 | 24.01 | 24.19 | 1,930,871 | -0.49(-2.00%) |
Mar 19, 2019 | 24.98 | 25.02 | 24.59 | 24.68 | 1,454,991 | -0.27(-1.06%) |
Mar 18, 2019 | 25.04 | 25.29 | 24.70 | 24.95 | 1,940,522 | -0.09(-0.38%) |
Mar 15, 2019 | 25.09 | 25.31 | 24.72 | 25.04 | 1,917,322 | -0.06(-0.23%) |
Mar 14, 2019 | 25.32 | 25.39 | 24.65 | 25.10 | 2,153,922 | -0.27(-1.05%) |
Mar 13, 2019 | 25.44 | 25.72 | 25.32 | 25.37 | 2,426,626 | +0.02(+0.07%) |
Mar 12, 2019 | 25.01 | 25.53 | 24.95 | 25.35 | 2,437,284 | +0.07(+0.26%) |
Mar 11, 2019 | 24.55 | 25.39 | 24.33 | 25.28 | 4,428,020 | +0.96(+3.94%) |
Mar 08, 2019 | 24.39 | 24.65 | 23.96 | 24.32 | 3,424,731 | -0.12(-0.50%) |
Mar 07, 2019 | 24.44 | 25.15 | 24.05 | 24.45 | 6,506,961 | +0.25(+1.02%) |
Mar 06, 2019 | 22.75 | 25.04 | 22.55 | 24.20 | 21,893,978 | +4.10(+20.38%) |
Mar 05, 2019 | 20.33 | 20.49 | 19.89 | 20.10 | 3,966,800 | -0.23(-1.11%) |
Mar 04, 2019 | 21.07 | 21.16 | 20.17 | 20.33 | 2,405,545 | -0.76(-3.62%) |