Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.74 | 20.84 | 20.50 | 20.67 | 2,789,534 | -0.42(-1.99%) |
May 30, 2019 | 21.86 | 21.92 | 20.97 | 21.09 | 3,494,505 | -0.82(-3.74%) |
May 29, 2019 | 21.68 | 21.96 | 21.41 | 21.91 | 2,253,560 | -0.09(-0.40%) |
May 28, 2019 | 22.47 | 22.55 | 21.87 | 22.00 | 3,615,341 | -0.45(-2.00%) |
May 24, 2019 | 22.87 | 23.02 | 22.40 | 22.44 | 3,847,053 | -0.22(-0.99%) |
May 23, 2019 | 23.31 | 23.31 | 22.50 | 22.67 | 3,340,715 | -0.98(-4.13%) |
May 22, 2019 | 23.99 | 24.14 | 23.45 | 23.64 | 2,254,266 | -0.49(-2.02%) |
May 21, 2019 | 23.69 | 24.25 | 23.30 | 24.13 | 2,839,411 | +0.73(+3.13%) |
May 20, 2019 | 23.73 | 24.27 | 23.26 | 23.40 | 3,372,126 | -0.50(-2.08%) |
May 17, 2019 | 23.99 | 24.38 | 23.75 | 23.90 | 3,308,605 | -0.47(-1.92%) |
May 16, 2019 | 24.51 | 24.61 | 24.06 | 24.37 | 2,294,351 | -0.03(-0.12%) |
May 15, 2019 | 24.03 | 24.52 | 23.93 | 24.39 | 2,808,795 | +0.00(+0.00%) |
May 14, 2019 | 24.18 | 24.84 | 24.09 | 24.39 | 4,427,419 | +0.46(+1.92%) |
May 13, 2019 | 23.73 | 24.04 | 23.38 | 23.94 | 4,477,139 | -0.49(-2.00%) |
May 10, 2019 | 24.12 | 24.69 | 23.67 | 24.42 | 3,640,573 | +0.22(+0.93%) |
May 09, 2019 | 23.80 | 24.29 | 23.29 | 24.20 | 2,698,316 | +0.12(+0.49%) |
May 08, 2019 | 24.41 | 24.80 | 24.06 | 24.08 | 3,386,579 | -0.48(-1.95%) |
May 07, 2019 | 24.98 | 25.09 | 24.38 | 24.56 | 4,121,655 | -0.71(-2.82%) |
May 06, 2019 | 25.31 | 25.36 | 24.66 | 25.27 | 4,184,259 | -0.75(-2.89%) |
May 03, 2019 | 25.58 | 26.17 | 25.41 | 26.02 | 3,461,261 | +0.73(+2.89%) |
May 02, 2019 | 25.24 | 25.73 | 25.09 | 25.29 | 2,990,729 | -0.07(-0.27%) |
May 01, 2019 | 26.04 | 26.43 | 25.34 | 25.36 | 3,775,045 | -0.66(-2.55%) |
Apr 30, 2019 | 26.05 | 26.36 | 25.72 | 26.02 | 3,352,452 | -0.17(-0.63%) |
Apr 29, 2019 | 26.16 | 26.28 | 25.83 | 26.19 | 2,356,608 | -0.06(-0.22%) |
Apr 26, 2019 | 26.38 | 26.58 | 26.18 | 26.25 | 2,314,547 | -0.20(-0.74%) |
Apr 25, 2019 | 27.35 | 27.35 | 26.35 | 26.44 | 3,232,980 | -0.99(-3.59%) |
Apr 24, 2019 | 27.79 | 27.84 | 27.07 | 27.43 | 3,476,730 | -0.40(-1.44%) |
Apr 23, 2019 | 27.39 | 28.21 | 27.39 | 27.83 | 4,905,481 | +0.38(+1.39%) |
Apr 22, 2019 | 25.87 | 27.55 | 25.87 | 27.45 | 6,398,388 | +1.44(+5.55%) |
Apr 18, 2019 | 26.69 | 26.74 | 25.08 | 26.00 | 9,715,133 | -1.03(-3.82%) |
Apr 17, 2019 | 27.29 | 27.89 | 26.99 | 27.04 | 5,135,939 | +0.00(+0.00%) |
Apr 16, 2019 | 27.12 | 27.27 | 26.73 | 27.04 | 4,196,794 | -0.02(-0.07%) |
Apr 15, 2019 | 27.68 | 27.70 | 26.89 | 27.06 | 4,269,590 | -0.54(-1.94%) |
Apr 12, 2019 | 28.19 | 28.48 | 27.55 | 27.59 | 2,822,136 | -0.20(-0.70%) |
Apr 11, 2019 | 28.14 | 28.39 | 27.60 | 27.79 | 3,495,958 | -0.64(-2.26%) |
Apr 10, 2019 | 28.49 | 28.62 | 28.17 | 28.43 | 2,663,657 | +0.05(+0.17%) |
Apr 09, 2019 | 28.66 | 28.77 | 28.22 | 28.38 | 2,414,688 | -0.55(-1.89%) |
Apr 08, 2019 | 28.82 | 29.00 | 28.60 | 28.93 | 2,435,411 | +0.11(+0.37%) |
Apr 05, 2019 | 28.68 | 28.96 | 28.37 | 28.82 | 3,094,641 | +0.25(+0.89%) |
Apr 04, 2019 | 27.90 | 28.62 | 27.68 | 28.57 | 2,721,483 | +0.59(+2.09%) |
Apr 03, 2019 | 27.75 | 28.16 | 27.61 | 27.98 | 4,796,237 | +0.15(+0.53%) |
Apr 02, 2019 | 28.41 | 28.57 | 27.49 | 27.84 | 3,935,606 | -0.90(-3.12%) |
Apr 01, 2019 | 27.97 | 28.94 | 27.83 | 28.74 | 3,976,872 | +1.27(+4.62%) |
Mar 29, 2019 | 27.58 | 28.09 | 27.32 | 27.47 | 3,467,823 | +0.17(+0.61%) |
Mar 28, 2019 | 27.36 | 27.36 | 26.71 | 27.30 | 2,617,496 | +0.08(+0.29%) |
Mar 27, 2019 | 27.21 | 27.30 | 26.55 | 27.22 | 2,586,975 | +0.36(+1.34%) |
Mar 26, 2019 | 27.45 | 27.80 | 26.60 | 26.86 | 4,393,186 | -0.47(-1.71%) |
Mar 25, 2019 | 27.43 | 27.86 | 27.09 | 27.33 | 2,943,545 | -0.10(-0.36%) |
Mar 22, 2019 | 28.38 | 28.55 | 27.12 | 27.43 | 3,440,654 | -1.26(-4.39%) |
Mar 21, 2019 | 27.84 | 28.80 | 27.80 | 28.69 | 3,316,410 | +0.60(+2.15%) |
Mar 20, 2019 | 27.80 | 28.40 | 27.01 | 28.08 | 3,467,109 | +0.17(+0.59%) |
Mar 19, 2019 | 28.32 | 28.60 | 27.79 | 27.92 | 2,521,702 | -0.02(-0.07%) |
Mar 18, 2019 | 27.31 | 28.15 | 27.24 | 27.94 | 3,611,002 | +0.78(+2.87%) |
Mar 15, 2019 | 27.18 | 27.83 | 27.06 | 27.16 | 3,010,880 | -0.05(-0.18%) |
Mar 14, 2019 | 28.08 | 28.13 | 27.13 | 27.20 | 3,793,153 | -1.06(-3.76%) |
Mar 13, 2019 | 27.92 | 28.60 | 27.86 | 28.27 | 3,762,658 | +0.53(+1.90%) |
Mar 12, 2019 | 27.05 | 27.89 | 26.92 | 27.74 | 3,190,310 | +0.90(+3.34%) |
Mar 11, 2019 | 26.10 | 26.89 | 26.07 | 26.84 | 3,585,926 | +0.68(+2.61%) |
Mar 08, 2019 | 26.27 | 26.49 | 25.86 | 26.16 | 2,936,551 | -0.53(-1.97%) |
Mar 07, 2019 | 27.47 | 27.60 | 26.64 | 26.69 | 3,180,653 | -0.87(-3.15%) |
Mar 06, 2019 | 28.34 | 28.44 | 27.45 | 27.55 | 2,527,819 | -0.93(-3.25%) |
Mar 05, 2019 | 28.35 | 28.59 | 28.05 | 28.48 | 1,938,464 | +0.04(+0.14%) |
Mar 04, 2019 | 29.17 | 29.23 | 28.02 | 28.44 | 2,758,808 | -0.49(-1.69%) |