Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.40 | 21.93 | 21.15 | 21.41 | 2,124,800 | -0.39(-1.79%) |
May 30, 2019 | 21.63 | 22.50 | 21.57 | 21.80 | 2,699,280 | +0.16(+0.74%) |
May 29, 2019 | 21.64 | 21.79 | 21.40 | 21.64 | 3,148,235 | -0.34(-1.55%) |
May 28, 2019 | 22.13 | 22.21 | 21.87 | 21.98 | 1,039,852 | -0.02(-0.09%) |
May 24, 2019 | 22.17 | 22.49 | 21.82 | 22.00 | 1,231,900 | +0.21(+0.96%) |
May 23, 2019 | 22.05 | 22.27 | 21.35 | 21.79 | 1,437,947 | -0.78(-3.46%) |
May 22, 2019 | 22.86 | 23.02 | 22.34 | 22.57 | 1,386,619 | -0.43(-1.87%) |
May 21, 2019 | 22.70 | 23.27 | 22.59 | 23.00 | 1,563,412 | +0.46(+2.04%) |
May 20, 2019 | 23.34 | 23.39 | 22.52 | 22.54 | 2,236,491 | -1.11(-4.69%) |
May 17, 2019 | 23.00 | 23.84 | 22.95 | 23.65 | 5,293,400 | +0.31(+1.33%) |
May 16, 2019 | 23.20 | 23.53 | 23.09 | 23.34 | 1,102,067 | +0.33(+1.43%) |
May 15, 2019 | 22.32 | 23.03 | 22.32 | 23.01 | 1,616,208 | +0.32(+1.41%) |
May 14, 2019 | 22.55 | 22.97 | 22.52 | 22.69 | 1,383,353 | +0.19(+0.84%) |
May 13, 2019 | 23.14 | 23.14 | 22.34 | 22.50 | 1,443,160 | -1.36(-5.70%) |
May 10, 2019 | 23.68 | 24.01 | 23.43 | 23.86 | 742,700 | +0.05(+0.21%) |
May 09, 2019 | 23.45 | 23.86 | 23.21 | 23.81 | 977,676 | +0.03(+0.13%) |
May 08, 2019 | 23.85 | 24.32 | 23.68 | 23.78 | 1,086,125 | -0.19(-0.79%) |
May 07, 2019 | 24.80 | 24.84 | 23.80 | 23.97 | 1,939,770 | -1.20(-4.77%) |
May 06, 2019 | 24.76 | 25.34 | 24.44 | 25.17 | 1,322,056 | -0.47(-1.83%) |
May 03, 2019 | 24.83 | 25.68 | 24.74 | 25.64 | 1,227,500 | +1.14(+4.65%) |
May 02, 2019 | 24.16 | 24.66 | 23.95 | 24.50 | 1,146,651 | +0.26(+1.07%) |
May 01, 2019 | 24.99 | 25.09 | 24.16 | 24.24 | 997,865 | -0.68(-2.73%) |
Apr 30, 2019 | 25.23 | 25.38 | 24.86 | 24.92 | 1,377,986 | -0.33(-1.31%) |
Apr 29, 2019 | 25.00 | 25.34 | 24.75 | 25.25 | 971,313 | +0.34(+1.36%) |
Apr 26, 2019 | 24.08 | 25.03 | 23.91 | 24.91 | 2,105,500 | +0.83(+3.45%) |
Apr 25, 2019 | 23.87 | 24.25 | 23.35 | 24.08 | 2,049,817 | -0.17(-0.70%) |
Apr 24, 2019 | 24.65 | 25.63 | 23.48 | 24.25 | 4,474,247 | -0.73(-2.92%) |
Apr 23, 2019 | 25.20 | 25.73 | 23.97 | 24.98 | 4,124,742 | -0.51(-2.00%) |
Apr 22, 2019 | 25.58 | 25.67 | 25.17 | 25.49 | 1,068,629 | -0.23(-0.89%) |
Apr 18, 2019 | 25.98 | 26.23 | 25.48 | 25.72 | 1,699,400 | -0.33(-1.27%) |
Apr 17, 2019 | 26.36 | 26.63 | 25.83 | 26.05 | 1,218,535 | +0.04(+0.15%) |
Apr 16, 2019 | 26.14 | 26.24 | 25.77 | 26.01 | 1,863,395 | -0.13(-0.50%) |
Apr 15, 2019 | 25.66 | 26.40 | 25.48 | 26.14 | 1,458,648 | +0.48(+1.87%) |
Apr 12, 2019 | 25.78 | 25.87 | 24.48 | 25.66 | 5,350,200 | -1.54(-5.66%) |
Apr 11, 2019 | 26.99 | 27.36 | 26.76 | 27.20 | 1,181,800 | +0.19(+0.70%) |
Apr 10, 2019 | 26.83 | 27.04 | 26.54 | 27.01 | 818,431 | +0.25(+0.93%) |
Apr 09, 2019 | 26.83 | 27.08 | 26.48 | 26.76 | 1,140,012 | -0.21(-0.78%) |
Apr 08, 2019 | 26.84 | 27.01 | 25.44 | 26.97 | 4,094,730 | -0.48(-1.75%) |
Apr 05, 2019 | 26.79 | 27.49 | 26.77 | 27.45 | 1,550,800 | +0.86(+3.23%) |
Apr 04, 2019 | 25.97 | 26.60 | 25.87 | 26.59 | 958,252 | +0.67(+2.58%) |
Apr 03, 2019 | 26.64 | 26.72 | 25.86 | 25.92 | 1,175,479 | -0.30(-1.14%) |
Apr 02, 2019 | 26.59 | 26.59 | 26.00 | 26.22 | 928,582 | -0.28(-1.06%) |
Apr 01, 2019 | 26.07 | 26.64 | 26.00 | 26.50 | 2,271,818 | +0.93(+3.64%) |
Mar 29, 2019 | 25.66 | 25.95 | 25.43 | 25.57 | 2,111,500 | +0.25(+0.99%) |
Mar 28, 2019 | 25.58 | 25.77 | 25.18 | 25.32 | 908,197 | -0.15(-0.59%) |
Mar 27, 2019 | 25.33 | 25.52 | 25.02 | 25.47 | 572,387 | +0.15(+0.59%) |
Mar 26, 2019 | 25.37 | 25.73 | 24.98 | 25.32 | 711,067 | +0.27(+1.08%) |
Mar 25, 2019 | 24.88 | 25.40 | 24.70 | 25.05 | 577,430 | +0.17(+0.68%) |
Mar 22, 2019 | 25.70 | 25.79 | 24.63 | 24.88 | 2,167,200 | -1.27(-4.86%) |
Mar 21, 2019 | 25.90 | 26.56 | 25.64 | 26.15 | 2,698,077 | +0.15(+0.58%) |
Mar 20, 2019 | 25.95 | 26.17 | 25.29 | 26.00 | 723,679 | +0.05(+0.19%) |
Mar 19, 2019 | 26.26 | 26.50 | 25.75 | 25.95 | 844,283 | -0.06(-0.23%) |
Mar 18, 2019 | 25.56 | 26.18 | 25.54 | 26.01 | 2,031,002 | +0.54(+2.12%) |
Mar 15, 2019 | 25.26 | 25.88 | 25.22 | 25.47 | 6,071,700 | +0.27(+1.07%) |
Mar 14, 2019 | 25.25 | 25.53 | 25.00 | 25.20 | 1,098,882 | -0.09(-0.36%) |
Mar 13, 2019 | 25.95 | 26.22 | 25.21 | 25.29 | 1,902,418 | -0.61(-2.36%) |
Mar 12, 2019 | 25.92 | 26.69 | 25.85 | 25.90 | 1,801,842 | +0.23(+0.90%) |
Mar 11, 2019 | 25.23 | 25.68 | 24.68 | 25.67 | 2,312,917 | -0.04(-0.16%) |
Mar 08, 2019 | 26.18 | 26.43 | 25.56 | 25.71 | 1,697,400 | -0.78(-2.94%) |
Mar 07, 2019 | 27.94 | 27.98 | 26.36 | 26.49 | 1,840,921 | -1.50(-5.36%) |
Mar 06, 2019 | 28.76 | 28.83 | 27.98 | 27.99 | 799,199 | -0.71(-2.47%) |
Mar 05, 2019 | 29.09 | 29.14 | 28.62 | 28.70 | 949,638 | -0.47(-1.61%) |
Mar 04, 2019 | 29.05 | 29.39 | 28.82 | 29.17 | 861,904 | +0.18(+0.62%) |