Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.97 | 18.61 | 17.88 | 18.25 | 5,726,137 | -0.50(-2.65%) |
May 30, 2019 | 19.60 | 19.86 | 18.53 | 18.75 | 5,245,307 | -0.91(-4.65%) |
May 29, 2019 | 18.71 | 19.74 | 18.54 | 19.66 | 5,936,051 | +0.35(+1.80%) |
May 28, 2019 | 19.22 | 19.31 | 18.79 | 19.31 | 4,326,855 | +0.21(+1.09%) |
May 24, 2019 | 19.46 | 19.76 | 18.55 | 19.10 | 6,187,016 | -0.08(-0.41%) |
May 23, 2019 | 20.06 | 20.20 | 19.02 | 19.18 | 6,479,573 | -1.61(-7.74%) |
May 22, 2019 | 22.84 | 22.97 | 20.78 | 20.79 | 8,370,345 | -2.50(-10.74%) |
May 21, 2019 | 22.64 | 23.32 | 22.36 | 23.29 | 4,352,944 | +0.71(+3.17%) |
May 20, 2019 | 23.09 | 24.32 | 22.30 | 22.58 | 5,132,462 | -0.73(-3.15%) |
May 17, 2019 | 24.19 | 24.27 | 23.20 | 23.31 | 4,011,035 | -1.05(-4.32%) |
May 16, 2019 | 24.41 | 24.96 | 24.02 | 24.37 | 3,660,042 | +0.15(+0.61%) |
May 15, 2019 | 23.12 | 24.29 | 22.91 | 24.22 | 2,865,221 | +0.62(+2.61%) |
May 14, 2019 | 22.62 | 23.75 | 22.53 | 23.60 | 3,122,109 | +1.22(+5.46%) |
May 13, 2019 | 23.39 | 23.62 | 22.11 | 22.38 | 4,804,019 | -1.34(-5.65%) |
May 10, 2019 | 23.33 | 23.93 | 22.90 | 23.72 | 3,612,903 | +0.20(+0.84%) |
May 09, 2019 | 23.26 | 23.76 | 22.67 | 23.52 | 3,991,544 | -0.10(-0.42%) |
May 08, 2019 | 23.17 | 24.48 | 23.13 | 23.62 | 5,098,637 | +0.24(+1.02%) |
May 07, 2019 | 22.89 | 23.39 | 22.37 | 23.38 | 4,873,538 | -0.07(-0.30%) |
May 06, 2019 | 22.81 | 23.68 | 22.71 | 23.45 | 4,284,239 | +0.09(+0.38%) |
May 03, 2019 | 23.02 | 23.44 | 22.51 | 23.36 | 4,996,446 | +0.42(+1.82%) |
May 02, 2019 | 22.82 | 24.65 | 22.73 | 22.95 | 11,315,108 | -3.40(-12.89%) |
May 01, 2019 | 27.09 | 27.36 | 26.25 | 26.34 | 4,589,915 | -0.85(-3.14%) |
Apr 30, 2019 | 28.21 | 28.24 | 26.92 | 27.20 | 4,098,546 | -0.59(-2.11%) |
Apr 29, 2019 | 27.44 | 28.13 | 27.27 | 27.78 | 2,281,161 | +0.29(+1.05%) |
Apr 26, 2019 | 27.61 | 27.87 | 26.71 | 27.49 | 4,304,020 | -0.45(-1.60%) |
Apr 25, 2019 | 27.90 | 28.65 | 27.60 | 27.94 | 4,232,960 | +0.14(+0.50%) |
Apr 24, 2019 | 29.18 | 29.23 | 27.71 | 27.80 | 4,321,004 | -1.34(-4.60%) |
Apr 23, 2019 | 29.04 | 29.44 | 28.46 | 29.14 | 3,600,314 | +0.00(+0.00%) |
Apr 22, 2019 | 28.19 | 29.14 | 27.85 | 29.14 | 6,526,088 | +1.91(+7.00%) |
Apr 18, 2019 | 27.78 | 27.87 | 27.14 | 27.23 | 3,498,388 | -0.44(-1.58%) |
Apr 17, 2019 | 28.86 | 29.06 | 27.14 | 27.67 | 5,994,566 | -0.85(-2.99%) |
Apr 16, 2019 | 29.16 | 29.29 | 27.91 | 28.53 | 8,356,694 | -1.33(-4.46%) |
Apr 15, 2019 | 29.99 | 30.57 | 29.70 | 29.86 | 2,303,931 | -0.28(-0.92%) |
Apr 12, 2019 | 30.63 | 30.72 | 29.39 | 30.13 | 4,982,144 | +0.29(+0.96%) |
Apr 11, 2019 | 29.91 | 30.20 | 29.25 | 29.85 | 3,367,889 | -0.24(-0.79%) |
Apr 10, 2019 | 29.48 | 30.21 | 29.31 | 30.08 | 3,565,204 | +0.77(+2.64%) |
Apr 09, 2019 | 29.45 | 29.77 | 28.91 | 29.31 | 3,600,960 | -0.25(-0.84%) |
Apr 08, 2019 | 29.39 | 30.32 | 29.28 | 29.56 | 5,245,390 | +0.28(+0.95%) |
Apr 05, 2019 | 27.98 | 29.29 | 27.94 | 29.28 | 5,063,926 | +1.60(+5.77%) |
Apr 04, 2019 | 26.51 | 27.74 | 26.35 | 27.68 | 4,017,048 | +1.22(+4.62%) |
Apr 03, 2019 | 27.14 | 27.83 | 26.23 | 26.46 | 5,313,772 | -0.52(-1.91%) |
Apr 02, 2019 | 27.33 | 27.37 | 26.49 | 26.98 | 6,907,059 | -0.28(-1.02%) |
Apr 01, 2019 | 26.35 | 27.29 | 26.28 | 27.25 | 3,566,212 | +1.30(+5.01%) |
Mar 29, 2019 | 26.50 | 26.67 | 25.86 | 25.95 | 2,659,722 | +0.07(+0.27%) |
Mar 28, 2019 | 25.40 | 26.02 | 25.22 | 25.88 | 3,013,056 | +0.15(+0.58%) |
Mar 27, 2019 | 25.67 | 26.10 | 25.24 | 25.74 | 3,384,956 | +0.11(+0.43%) |
Mar 26, 2019 | 26.05 | 26.47 | 25.44 | 25.63 | 3,724,515 | +0.27(+1.06%) |
Mar 25, 2019 | 25.38 | 25.46 | 24.60 | 25.36 | 2,930,373 | -0.06(-0.23%) |
Mar 22, 2019 | 26.82 | 26.87 | 25.09 | 25.42 | 5,589,666 | -1.78(-6.54%) |
Mar 21, 2019 | 26.55 | 27.24 | 26.30 | 27.20 | 4,030,871 | +0.66(+2.47%) |
Mar 20, 2019 | 24.42 | 26.84 | 24.29 | 26.54 | 8,231,798 | +2.12(+8.70%) |
Mar 19, 2019 | 25.35 | 25.52 | 24.17 | 24.42 | 5,937,665 | -0.72(-2.88%) |
Mar 18, 2019 | 25.38 | 25.61 | 24.94 | 25.14 | 5,458,106 | -0.20(-0.78%) |
Mar 15, 2019 | 24.62 | 25.39 | 24.43 | 25.34 | 22,279,502 | +0.31(+1.23%) |
Mar 14, 2019 | 25.30 | 25.80 | 24.79 | 25.03 | 5,859,840 | -0.31(-1.21%) |
Mar 13, 2019 | 24.89 | 25.55 | 24.51 | 25.34 | 9,227,742 | +1.80(+7.63%) |
Mar 12, 2019 | 23.33 | 24.00 | 23.19 | 23.54 | 3,852,718 | +0.44(+1.89%) |
Mar 11, 2019 | 22.75 | 23.22 | 22.51 | 23.10 | 3,447,674 | +0.72(+3.24%) |
Mar 08, 2019 | 22.84 | 22.89 | 22.01 | 22.38 | 3,647,751 | -1.30(-5.49%) |
Mar 07, 2019 | 24.46 | 24.59 | 23.48 | 23.68 | 3,545,735 | -0.59(-2.41%) |
Mar 06, 2019 | 24.69 | 24.98 | 24.19 | 24.27 | 3,576,690 | -0.73(-2.94%) |
Mar 05, 2019 | 25.42 | 25.61 | 24.57 | 25.00 | 4,343,309 | -0.34(-1.33%) |
Mar 04, 2019 | 25.23 | 25.84 | 24.87 | 25.34 | 4,504,263 | +0.47(+1.88%) |