Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.43 | 18,021,748 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,285,748 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.11 | 20.43 | 21.00 | 13,358,149 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.21 | 20.72 | 20.99 | 12,058,959 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.76 | 20.88 | 20.97 | 11,193,219 | -0.49(-2.30%) |
May 23, 2019 | 22.07 | 22.14 | 21.02 | 21.46 | 25,256,562 | -1.12(-4.97%) |
May 22, 2019 | 23.20 | 23.26 | 22.44 | 22.58 | 14,402,140 | -0.78(-3.32%) |
May 21, 2019 | 23.00 | 23.50 | 22.97 | 23.36 | 9,602,235 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.18 | 22.77 | 22.89 | 7,748,665 | -0.09(-0.40%) |
May 17, 2019 | 23.30 | 23.55 | 22.89 | 22.98 | 8,680,847 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.43 | 23.62 | 9,161,760 | +0.26(+1.13%) |
May 15, 2019 | 22.87 | 23.49 | 22.74 | 23.36 | 9,079,997 | +0.15(+0.63%) |
May 14, 2019 | 22.71 | 23.41 | 22.60 | 23.21 | 10,546,164 | +0.71(+3.16%) |
May 13, 2019 | 22.69 | 22.98 | 22.21 | 22.50 | 19,660,838 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.62 | 22.77 | 23.15 | 15,431,047 | -0.57(-2.42%) |
May 09, 2019 | 23.90 | 23.93 | 23.25 | 23.72 | 13,986,668 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.79 | 23.96 | 24.19 | 13,137,693 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.98 | 24.27 | 24.59 | 11,469,614 | -0.63(-2.50%) |
May 06, 2019 | 25.10 | 25.46 | 24.88 | 25.22 | 7,743,003 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.72 | 25.21 | 25.35 | 8,904,006 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.32 | 11,111,407 | +0.14(+0.54%) |
May 01, 2019 | 25.90 | 26.08 | 25.17 | 25.18 | 9,670,112 | -0.68(-2.61%) |
Apr 30, 2019 | 26.34 | 26.37 | 25.74 | 25.86 | 11,110,590 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.66 | 26.23 | 26.26 | 7,128,720 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.44 | 25.82 | 26.33 | 10,883,404 | -0.34(-1.27%) |
Apr 25, 2019 | 27.53 | 27.55 | 26.64 | 26.67 | 9,683,751 | -0.81(-2.96%) |
Apr 24, 2019 | 28.26 | 28.30 | 27.39 | 27.48 | 12,537,204 | -0.95(-3.34%) |
Apr 23, 2019 | 28.46 | 28.79 | 28.05 | 28.43 | 14,640,121 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.29 | 27.94 | 28.38 | 24,280,508 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.48 | 28.38 | 28.42 | 10,691,358 | -0.42(-1.46%) |
Apr 17, 2019 | 29.28 | 29.40 | 28.81 | 28.84 | 11,640,291 | -0.20(-0.69%) |
Apr 16, 2019 | 28.77 | 29.15 | 28.60 | 29.04 | 6,150,571 | +0.47(+1.66%) |
Apr 15, 2019 | 28.53 | 28.95 | 28.28 | 28.56 | 7,626,062 | -0.04(-0.13%) |
Apr 12, 2019 | 28.84 | 29.04 | 28.36 | 28.60 | 7,695,091 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.13 | 28.48 | 6,292,765 | +0.15(+0.52%) |
Apr 10, 2019 | 28.26 | 28.60 | 28.21 | 28.33 | 5,382,735 | +0.21(+0.75%) |
Apr 09, 2019 | 28.35 | 28.38 | 27.91 | 28.12 | 8,440,202 | -0.44(-1.53%) |
Apr 08, 2019 | 28.38 | 28.69 | 28.31 | 28.56 | 7,455,240 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.43 | 27.74 | 28.27 | 9,077,756 | +0.50(+1.81%) |
Apr 04, 2019 | 27.31 | 27.88 | 27.01 | 27.77 | 9,938,819 | +0.45(+1.64%) |
Apr 03, 2019 | 27.50 | 27.80 | 27.16 | 27.32 | 8,833,258 | -0.01(-0.03%) |
Apr 02, 2019 | 27.48 | 28.04 | 27.32 | 27.33 | 13,000,031 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.54 | 26.79 | 27.51 | 12,449,585 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,414,634 | +0.10(+0.38%) |
Mar 28, 2019 | 25.86 | 26.71 | 25.79 | 26.64 | 8,935,020 | +0.58(+2.21%) |
Mar 27, 2019 | 25.93 | 26.17 | 25.75 | 26.07 | 7,388,094 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.45 | 25.85 | 25.99 | 6,675,014 | +0.21(+0.81%) |
Mar 25, 2019 | 26.01 | 26.17 | 25.52 | 25.78 | 10,139,048 | -0.45(-1.71%) |
Mar 22, 2019 | 27.17 | 27.28 | 26.15 | 26.22 | 11,435,330 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.52 | 27.11 | 27.42 | 10,043,066 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.70 | 26.54 | 27.48 | 15,144,137 | +0.77(+2.87%) |
Mar 19, 2019 | 26.58 | 26.97 | 26.55 | 26.71 | 14,658,882 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.47 | 25.65 | 26.35 | 9,452,420 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.44 | 25.53 | 13,378,358 | -0.46(-1.76%) |
Mar 14, 2019 | 26.01 | 26.35 | 25.85 | 25.99 | 12,215,631 | -0.03(-0.11%) |
Mar 13, 2019 | 25.82 | 26.15 | 25.81 | 26.01 | 11,430,295 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.86 | 25.44 | 25.64 | 11,339,747 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,565,116 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.65 | 25.07 | 14,689,265 | -0.42(-1.65%) |
Mar 07, 2019 | 26.22 | 26.31 | 25.39 | 25.49 | 14,675,142 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.24 | 26.33 | 15,259,564 | -1.32(-4.79%) |
Mar 05, 2019 | 28.11 | 28.17 | 27.45 | 27.65 | 12,537,902 | -0.47(-1.66%) |
Mar 04, 2019 | 28.30 | 28.57 | 27.77 | 28.11 | 12,252,866 | +0.05(+0.16%) |