Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.71 | 21.96 | 21.39 | 21.48 | 974,553 | -0.50(-2.28%) |
May 30, 2019 | 22.24 | 22.40 | 21.96 | 21.98 | 391,010 | -0.24(-1.09%) |
May 29, 2019 | 22.04 | 22.42 | 21.82 | 22.23 | 659,296 | -0.02(-0.09%) |
May 28, 2019 | 22.48 | 23.01 | 22.25 | 22.25 | 802,534 | -0.20(-0.90%) |
May 24, 2019 | 22.23 | 22.54 | 22.13 | 22.45 | 741,122 | +0.36(+1.65%) |
May 23, 2019 | 22.51 | 22.54 | 21.97 | 22.09 | 831,688 | -0.69(-3.03%) |
May 22, 2019 | 22.90 | 23.09 | 22.63 | 22.77 | 625,322 | -0.20(-0.88%) |
May 21, 2019 | 22.20 | 23.25 | 22.20 | 22.98 | 1,091,619 | +0.39(+1.74%) |
May 20, 2019 | 22.19 | 22.64 | 22.11 | 22.59 | 755,848 | +0.17(+0.75%) |
May 17, 2019 | 22.61 | 22.90 | 22.28 | 22.42 | 845,855 | -0.51(-2.24%) |
May 16, 2019 | 22.33 | 23.07 | 22.23 | 22.93 | 1,124,370 | +0.62(+2.79%) |
May 15, 2019 | 21.87 | 22.38 | 21.66 | 22.31 | 783,726 | -0.06(-0.27%) |
May 14, 2019 | 22.53 | 22.70 | 22.27 | 22.37 | 704,557 | -0.11(-0.51%) |
May 13, 2019 | 23.23 | 23.23 | 22.24 | 22.48 | 1,702,955 | -1.24(-5.24%) |
May 10, 2019 | 23.72 | 23.82 | 23.15 | 23.73 | 948,222 | -0.28(-1.18%) |
May 09, 2019 | 23.61 | 24.05 | 23.08 | 24.01 | 933,222 | +0.13(+0.54%) |
May 08, 2019 | 23.96 | 24.28 | 23.85 | 23.88 | 804,500 | -0.13(-0.53%) |
May 07, 2019 | 24.34 | 24.48 | 23.82 | 24.01 | 933,423 | -0.62(-2.52%) |
May 06, 2019 | 24.85 | 24.94 | 24.50 | 24.63 | 1,233,386 | -0.55(-2.20%) |
May 03, 2019 | 25.20 | 25.54 | 25.04 | 25.18 | 1,129,516 | +0.09(+0.37%) |
May 02, 2019 | 25.39 | 25.63 | 25.00 | 25.09 | 1,211,048 | -0.43(-1.70%) |
May 01, 2019 | 27.33 | 27.65 | 25.05 | 25.52 | 2,840,343 | -1.77(-6.50%) |
Apr 30, 2019 | 28.09 | 28.26 | 26.60 | 27.30 | 1,594,320 | -0.89(-3.17%) |
Apr 29, 2019 | 27.69 | 28.22 | 27.44 | 28.19 | 832,433 | +0.65(+2.37%) |
Apr 26, 2019 | 27.42 | 27.54 | 27.04 | 27.54 | 767,662 | +0.21(+0.76%) |
Apr 25, 2019 | 26.88 | 27.33 | 26.42 | 27.33 | 1,244,036 | +0.51(+1.89%) |
Apr 24, 2019 | 27.02 | 27.47 | 26.68 | 26.82 | 604,162 | -0.24(-0.89%) |
Apr 23, 2019 | 26.59 | 27.10 | 26.52 | 27.06 | 732,796 | +0.47(+1.78%) |
Apr 22, 2019 | 26.54 | 26.75 | 26.52 | 26.59 | 727,063 | -0.01(-0.05%) |
Apr 18, 2019 | 26.36 | 26.62 | 26.27 | 26.60 | 615,990 | +0.25(+0.96%) |
Apr 17, 2019 | 26.27 | 26.44 | 26.02 | 26.35 | 670,576 | +0.21(+0.82%) |
Apr 16, 2019 | 25.59 | 26.16 | 25.58 | 26.14 | 636,126 | +0.59(+2.32%) |
Apr 15, 2019 | 25.66 | 25.81 | 25.30 | 25.54 | 701,288 | -0.04(-0.16%) |
Apr 12, 2019 | 25.30 | 25.60 | 24.97 | 25.58 | 1,146,618 | +0.65(+2.62%) |
Apr 11, 2019 | 25.17 | 25.45 | 24.70 | 24.93 | 2,081,052 | -1.06(-4.08%) |
Apr 10, 2019 | 26.04 | 26.12 | 25.83 | 25.99 | 499,888 | -0.02(-0.08%) |
Apr 09, 2019 | 26.17 | 26.32 | 25.96 | 26.01 | 694,462 | -0.33(-1.24%) |
Apr 08, 2019 | 27.20 | 27.23 | 25.64 | 26.34 | 1,693,171 | -1.39(-5.02%) |
Apr 05, 2019 | 28.12 | 28.33 | 27.68 | 27.73 | 566,333 | -0.23(-0.81%) |
Apr 04, 2019 | 28.00 | 28.17 | 27.85 | 27.96 | 909,063 | -0.16(-0.57%) |
Apr 03, 2019 | 28.92 | 29.16 | 28.07 | 28.12 | 482,689 | -0.55(-1.93%) |
Apr 02, 2019 | 28.69 | 28.82 | 28.33 | 28.67 | 319,985 | -0.12(-0.42%) |
Apr 01, 2019 | 28.08 | 28.98 | 28.04 | 28.79 | 440,734 | +1.05(+3.80%) |
Mar 29, 2019 | 28.29 | 28.46 | 27.48 | 27.74 | 988,795 | -0.31(-1.12%) |
Mar 28, 2019 | 28.56 | 28.74 | 27.63 | 28.05 | 641,897 | -0.47(-1.64%) |
Mar 27, 2019 | 28.24 | 28.84 | 28.04 | 28.52 | 885,833 | +0.23(+0.82%) |
Mar 26, 2019 | 27.24 | 28.34 | 27.09 | 28.28 | 1,169,465 | +1.31(+4.87%) |
Mar 25, 2019 | 26.90 | 27.20 | 26.64 | 26.97 | 877,941 | +0.13(+0.47%) |
Mar 22, 2019 | 27.89 | 27.89 | 26.64 | 26.84 | 843,124 | -1.25(-4.46%) |
Mar 21, 2019 | 27.71 | 28.38 | 27.60 | 28.10 | 471,946 | +0.17(+0.60%) |
Mar 20, 2019 | 28.48 | 28.65 | 27.90 | 27.93 | 382,665 | -0.59(-2.08%) |
Mar 19, 2019 | 28.98 | 29.20 | 28.48 | 28.52 | 733,339 | -0.13(-0.44%) |
Mar 18, 2019 | 28.24 | 29.00 | 28.19 | 28.65 | 697,133 | +0.53(+1.90%) |
Mar 15, 2019 | 28.56 | 28.82 | 27.95 | 28.12 | 1,129,666 | -0.47(-1.63%) |
Mar 14, 2019 | 29.03 | 29.26 | 28.47 | 28.58 | 884,702 | -0.65(-2.23%) |
Mar 13, 2019 | 29.34 | 29.58 | 29.17 | 29.24 | 442,574 | -0.05(-0.18%) |
Mar 12, 2019 | 29.33 | 29.50 | 29.08 | 29.29 | 459,168 | -0.04(-0.14%) |
Mar 11, 2019 | 29.21 | 29.33 | 28.99 | 29.33 | 402,662 | +0.32(+1.10%) |
Mar 08, 2019 | 28.74 | 29.03 | 28.67 | 29.01 | 282,491 | +0.02(+0.07%) |
Mar 07, 2019 | 29.36 | 29.36 | 28.75 | 28.99 | 613,011 | -0.31(-1.05%) |
Mar 06, 2019 | 29.80 | 30.00 | 29.26 | 29.30 | 397,721 | -0.55(-1.85%) |
Mar 05, 2019 | 30.04 | 30.04 | 29.70 | 29.85 | 509,068 | -0.23(-0.78%) |
Mar 04, 2019 | 30.44 | 30.58 | 29.93 | 30.08 | 696,175 | -0.15(-0.49%) |