Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.99 | 19.17 | 18.77 | 18.80 | 8,745,080 | -0.46(-2.41%) |
May 30, 2019 | 20.00 | 20.13 | 19.25 | 19.27 | 10,981,357 | -0.80(-3.98%) |
May 29, 2019 | 19.52 | 20.08 | 19.40 | 20.07 | 14,933,085 | +0.19(+0.94%) |
May 28, 2019 | 20.28 | 20.31 | 19.85 | 19.88 | 8,173,395 | -0.29(-1.45%) |
May 24, 2019 | 20.54 | 20.81 | 19.93 | 20.17 | 6,795,663 | -0.13(-0.66%) |
May 23, 2019 | 21.46 | 21.46 | 20.16 | 20.31 | 9,032,038 | -1.60(-7.30%) |
May 22, 2019 | 22.92 | 23.07 | 21.88 | 21.91 | 6,297,503 | -1.35(-5.82%) |
May 21, 2019 | 22.64 | 23.38 | 22.59 | 23.26 | 7,102,226 | +0.81(+3.63%) |
May 20, 2019 | 22.86 | 23.06 | 22.41 | 22.44 | 7,231,412 | -0.43(-1.89%) |
May 17, 2019 | 23.06 | 23.32 | 22.82 | 22.88 | 4,222,888 | -0.52(-2.20%) |
May 16, 2019 | 23.42 | 23.77 | 23.28 | 23.39 | 5,547,952 | +0.28(+1.20%) |
May 15, 2019 | 22.70 | 23.21 | 22.57 | 23.12 | 6,090,904 | +0.13(+0.55%) |
May 14, 2019 | 22.54 | 23.14 | 22.44 | 22.99 | 5,510,627 | +0.63(+2.81%) |
May 13, 2019 | 23.17 | 23.25 | 22.24 | 22.36 | 7,957,648 | -1.04(-4.44%) |
May 10, 2019 | 23.25 | 23.50 | 22.94 | 23.40 | 6,623,601 | +0.04(+0.19%) |
May 09, 2019 | 23.27 | 23.43 | 22.89 | 23.36 | 6,959,327 | -0.21(-0.89%) |
May 08, 2019 | 23.09 | 23.83 | 23.03 | 23.57 | 6,981,919 | +0.36(+1.55%) |
May 07, 2019 | 23.21 | 23.30 | 22.79 | 23.21 | 8,448,806 | -0.33(-1.40%) |
May 06, 2019 | 23.07 | 23.58 | 22.92 | 23.54 | 7,643,278 | +0.17(+0.74%) |
May 03, 2019 | 23.27 | 23.51 | 22.87 | 23.36 | 12,414,988 | +0.25(+1.10%) |
May 02, 2019 | 23.30 | 23.92 | 22.89 | 23.11 | 12,401,358 | -0.69(-2.89%) |
May 01, 2019 | 24.66 | 24.81 | 23.39 | 23.80 | 18,320,044 | -0.22(-0.93%) |
Apr 30, 2019 | 24.75 | 24.83 | 23.71 | 24.02 | 9,485,497 | -0.43(-1.77%) |
Apr 29, 2019 | 24.31 | 24.78 | 24.27 | 24.45 | 6,556,262 | +0.02(+0.09%) |
Apr 26, 2019 | 24.78 | 24.91 | 24.11 | 24.43 | 6,646,882 | -0.64(-2.53%) |
Apr 25, 2019 | 25.65 | 25.78 | 25.05 | 25.07 | 8,308,835 | -0.71(-2.75%) |
Apr 24, 2019 | 26.08 | 26.29 | 25.66 | 25.78 | 9,809,812 | -0.08(-0.32%) |
Apr 23, 2019 | 26.36 | 26.45 | 25.74 | 25.86 | 8,399,706 | -0.42(-1.59%) |
Apr 22, 2019 | 25.49 | 26.32 | 25.04 | 26.28 | 14,066,047 | +1.20(+4.80%) |
Apr 18, 2019 | 24.87 | 25.27 | 24.77 | 25.08 | 10,522,568 | +0.25(+1.02%) |
Apr 17, 2019 | 24.74 | 24.95 | 24.61 | 24.82 | 6,704,584 | +0.28(+1.16%) |
Apr 16, 2019 | 24.48 | 24.61 | 24.04 | 24.54 | 6,862,744 | +0.19(+0.80%) |
Apr 15, 2019 | 24.84 | 25.04 | 24.32 | 24.34 | 8,540,919 | -0.68(-2.72%) |
Apr 12, 2019 | 24.66 | 25.27 | 24.37 | 25.02 | 18,164,228 | +1.72(+7.38%) |
Apr 11, 2019 | 23.31 | 23.73 | 23.05 | 23.30 | 4,571,118 | -0.16(-0.70%) |
Apr 10, 2019 | 23.36 | 23.62 | 23.25 | 23.47 | 6,593,423 | +0.25(+1.10%) |
Apr 09, 2019 | 23.80 | 23.86 | 23.15 | 23.21 | 6,665,150 | -0.72(-3.03%) |
Apr 08, 2019 | 24.21 | 24.28 | 23.65 | 23.94 | 7,243,396 | -0.13(-0.53%) |
Apr 05, 2019 | 23.29 | 24.07 | 23.27 | 24.07 | 9,595,090 | +0.89(+3.84%) |
Apr 04, 2019 | 23.02 | 23.26 | 22.73 | 23.18 | 6,865,808 | +0.22(+0.98%) |
Apr 03, 2019 | 23.45 | 23.51 | 22.79 | 22.95 | 5,770,102 | -0.37(-1.60%) |
Apr 02, 2019 | 23.62 | 23.79 | 23.29 | 23.33 | 5,867,366 | -0.25(-1.05%) |
Apr 01, 2019 | 23.86 | 23.98 | 23.38 | 23.57 | 7,027,176 | -0.01(-0.06%) |
Mar 29, 2019 | 24.18 | 24.24 | 23.48 | 23.59 | 8,735,046 | -0.24(-1.00%) |
Mar 28, 2019 | 23.15 | 23.86 | 23.14 | 23.83 | 7,991,016 | +0.41(+1.76%) |
Mar 27, 2019 | 23.53 | 23.77 | 23.17 | 23.42 | 7,269,208 | -0.20(-0.85%) |
Mar 26, 2019 | 23.54 | 23.89 | 23.45 | 23.62 | 7,747,926 | +0.58(+2.53%) |
Mar 25, 2019 | 22.68 | 23.12 | 22.41 | 23.04 | 7,164,998 | +0.36(+1.58%) |
Mar 22, 2019 | 23.49 | 23.62 | 22.59 | 22.68 | 9,906,167 | -0.98(-4.14%) |
Mar 21, 2019 | 23.36 | 23.73 | 23.16 | 23.66 | 9,183,706 | +0.30(+1.28%) |
Mar 20, 2019 | 22.52 | 23.63 | 22.51 | 23.36 | 13,452,096 | +0.75(+3.34%) |
Mar 19, 2019 | 22.99 | 23.11 | 22.49 | 22.60 | 8,286,069 | -0.20(-0.88%) |
Mar 18, 2019 | 22.31 | 22.85 | 22.27 | 22.80 | 8,755,507 | +0.65(+2.94%) |
Mar 15, 2019 | 21.90 | 22.21 | 21.87 | 22.15 | 10,720,587 | +0.10(+0.47%) |
Mar 14, 2019 | 21.85 | 22.16 | 21.84 | 22.05 | 8,791,169 | +0.19(+0.85%) |
Mar 13, 2019 | 21.73 | 21.98 | 21.58 | 21.86 | 12,381,719 | +0.42(+1.98%) |
Mar 12, 2019 | 20.89 | 21.44 | 20.78 | 21.44 | 9,456,930 | +0.72(+3.45%) |
Mar 11, 2019 | 20.14 | 20.86 | 20.04 | 20.72 | 10,881,597 | +0.81(+4.08%) |
Mar 08, 2019 | 20.47 | 20.51 | 19.82 | 19.91 | 14,501,094 | -1.01(-4.81%) |
Mar 07, 2019 | 21.44 | 21.47 | 20.86 | 20.91 | 11,753,838 | -0.49(-2.30%) |
Mar 06, 2019 | 21.62 | 21.86 | 21.32 | 21.41 | 8,515,546 | -0.41(-1.88%) |
Mar 05, 2019 | 21.97 | 22.04 | 21.54 | 21.82 | 9,981,544 | -0.13(-0.58%) |
Mar 04, 2019 | 22.58 | 22.69 | 21.63 | 21.94 | 15,301,079 | -0.53(-2.35%) |