Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.00 | 21.09 | 20.45 | 20.73 | 5,578,800 | -0.72(-3.36%) |
May 30, 2019 | 22.00 | 22.21 | 21.20 | 21.45 | 5,373,565 | -0.63(-2.85%) |
May 29, 2019 | 22.41 | 22.44 | 21.50 | 22.08 | 5,172,880 | -0.49(-2.17%) |
May 28, 2019 | 23.64 | 24.10 | 22.54 | 22.57 | 4,696,875 | -0.95(-4.04%) |
May 24, 2019 | 23.82 | 23.94 | 23.51 | 23.52 | 1,663,900 | -0.15(-0.63%) |
May 23, 2019 | 24.12 | 24.15 | 23.58 | 23.67 | 3,180,388 | -0.77(-3.15%) |
May 22, 2019 | 24.51 | 24.64 | 24.33 | 24.44 | 2,648,993 | -0.05(-0.20%) |
May 21, 2019 | 24.24 | 24.54 | 24.05 | 24.49 | 4,095,121 | +0.26(+1.07%) |
May 20, 2019 | 24.92 | 25.00 | 24.12 | 24.23 | 3,376,050 | -0.83(-3.31%) |
May 17, 2019 | 24.89 | 25.21 | 24.76 | 25.06 | 3,193,600 | -0.18(-0.71%) |
May 16, 2019 | 25.48 | 25.50 | 25.13 | 25.24 | 2,541,692 | -0.04(-0.16%) |
May 15, 2019 | 24.69 | 25.36 | 24.45 | 25.28 | 3,815,969 | +0.35(+1.40%) |
May 14, 2019 | 24.50 | 25.05 | 24.48 | 24.93 | 3,556,574 | +0.36(+1.47%) |
May 13, 2019 | 24.75 | 25.05 | 24.07 | 24.57 | 4,919,451 | -0.75(-2.96%) |
May 10, 2019 | 26.00 | 26.00 | 24.50 | 25.32 | 5,104,200 | -0.77(-2.95%) |
May 09, 2019 | 26.01 | 26.31 | 25.54 | 26.09 | 3,521,851 | -0.36(-1.36%) |
May 08, 2019 | 25.73 | 26.79 | 25.58 | 26.45 | 7,384,837 | +0.96(+3.77%) |
May 07, 2019 | 25.31 | 25.74 | 24.79 | 25.49 | 9,884,414 | +0.01(+0.04%) |
May 06, 2019 | 23.38 | 25.68 | 23.26 | 25.48 | 11,994,117 | +2.04(+8.70%) |
May 03, 2019 | 23.61 | 23.96 | 23.24 | 23.44 | 4,009,800 | -0.07(-0.30%) |
May 02, 2019 | 22.68 | 23.54 | 22.56 | 23.51 | 3,943,174 | +0.73(+3.20%) |
May 01, 2019 | 23.14 | 23.55 | 22.75 | 22.78 | 3,965,311 | -0.31(-1.34%) |
Apr 30, 2019 | 23.70 | 23.70 | 23.08 | 23.09 | 2,692,618 | -0.54(-2.29%) |
Apr 29, 2019 | 23.80 | 23.96 | 23.48 | 23.63 | 2,265,505 | -0.17(-0.71%) |
Apr 26, 2019 | 23.89 | 24.06 | 23.60 | 23.80 | 2,216,000 | +0.08(+0.34%) |
Apr 25, 2019 | 23.09 | 23.98 | 22.69 | 23.72 | 4,482,448 | +0.71(+3.09%) |
Apr 24, 2019 | 23.46 | 23.46 | 23.00 | 23.01 | 3,696,946 | -0.46(-1.96%) |
Apr 23, 2019 | 22.99 | 23.50 | 22.77 | 23.47 | 3,772,143 | +0.55(+2.40%) |
Apr 22, 2019 | 22.82 | 23.29 | 22.65 | 22.92 | 3,489,288 | -0.21(-0.91%) |
Apr 18, 2019 | 23.08 | 23.30 | 22.68 | 23.13 | 4,216,700 | +0.08(+0.35%) |
Apr 17, 2019 | 24.15 | 24.27 | 22.99 | 23.05 | 7,382,071 | -1.08(-4.48%) |
Apr 16, 2019 | 24.53 | 24.71 | 24.04 | 24.13 | 2,306,234 | -0.21(-0.86%) |
Apr 15, 2019 | 24.80 | 24.96 | 23.99 | 24.34 | 3,420,003 | -0.43(-1.74%) |
Apr 12, 2019 | 26.01 | 26.14 | 24.67 | 24.77 | 5,851,000 | -1.24(-4.77%) |
Apr 11, 2019 | 26.00 | 26.39 | 25.73 | 26.01 | 2,996,063 | -0.11(-0.42%) |
Apr 10, 2019 | 26.19 | 26.41 | 25.79 | 26.12 | 2,029,495 | -0.03(-0.11%) |
Apr 09, 2019 | 26.00 | 26.77 | 25.69 | 26.15 | 6,045,293 | +0.33(+1.28%) |
Apr 08, 2019 | 25.11 | 25.83 | 25.05 | 25.82 | 3,107,261 | +0.70(+2.79%) |
Apr 05, 2019 | 24.98 | 25.28 | 24.90 | 25.12 | 2,040,200 | +0.16(+0.64%) |
Apr 04, 2019 | 24.84 | 25.05 | 24.67 | 24.96 | 1,972,167 | +0.16(+0.65%) |
Apr 03, 2019 | 24.98 | 25.30 | 24.73 | 24.80 | 2,147,801 | -0.12(-0.48%) |
Apr 02, 2019 | 25.18 | 25.32 | 24.85 | 24.92 | 3,169,189 | -0.15(-0.60%) |
Apr 01, 2019 | 24.90 | 25.22 | 24.78 | 25.07 | 3,142,597 | +0.37(+1.50%) |
Mar 29, 2019 | 24.61 | 24.78 | 24.36 | 24.70 | 2,193,100 | +0.18(+0.73%) |
Mar 28, 2019 | 24.43 | 24.72 | 24.24 | 24.52 | 1,872,660 | +0.21(+0.86%) |
Mar 27, 2019 | 24.21 | 24.75 | 24.11 | 24.31 | 1,699,577 | +0.09(+0.37%) |
Mar 26, 2019 | 24.11 | 24.69 | 24.05 | 24.22 | 2,490,787 | +0.08(+0.33%) |
Mar 25, 2019 | 24.58 | 24.88 | 23.92 | 24.14 | 2,462,406 | -0.55(-2.23%) |
Mar 22, 2019 | 25.29 | 25.36 | 24.42 | 24.69 | 3,576,300 | -0.78(-3.06%) |
Mar 21, 2019 | 24.97 | 25.60 | 24.97 | 25.47 | 3,223,454 | +0.10(+0.39%) |
Mar 20, 2019 | 25.75 | 25.75 | 24.64 | 25.37 | 7,044,587 | -0.92(-3.50%) |
Mar 19, 2019 | 24.74 | 26.34 | 24.73 | 26.29 | 8,738,671 | +1.75(+7.13%) |
Mar 18, 2019 | 24.02 | 24.68 | 23.94 | 24.54 | 4,254,266 | +0.56(+2.34%) |
Mar 15, 2019 | 24.20 | 24.22 | 23.89 | 23.98 | 1,999,100 | -0.16(-0.66%) |
Mar 14, 2019 | 24.00 | 24.30 | 23.97 | 24.14 | 2,364,255 | +0.23(+0.96%) |
Mar 13, 2019 | 23.92 | 24.13 | 23.82 | 23.91 | 1,606,318 | +0.14(+0.59%) |
Mar 12, 2019 | 23.50 | 23.99 | 23.48 | 23.77 | 2,069,609 | +0.30(+1.28%) |
Mar 11, 2019 | 23.40 | 23.56 | 23.27 | 23.47 | 1,778,259 | +0.10(+0.43%) |
Mar 08, 2019 | 23.00 | 23.38 | 22.79 | 23.37 | 2,464,800 | -0.15(-0.64%) |
Mar 07, 2019 | 23.49 | 23.82 | 23.20 | 23.52 | 3,281,926 | -0.04(-0.17%) |
Mar 06, 2019 | 23.80 | 23.89 | 23.27 | 23.56 | 3,103,540 | -0.40(-1.67%) |
Mar 05, 2019 | 24.21 | 24.41 | 23.82 | 23.96 | 4,378,503 | -0.22(-0.91%) |
Mar 04, 2019 | 24.43 | 24.70 | 23.73 | 24.18 | 4,783,246 | -0.05(-0.21%) |