Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.05 | 25.39 | 23.77 | 23.92 | 2,001,500 | -1.86(-7.21%) |
May 30, 2019 | 24.98 | 25.79 | 24.69 | 25.78 | 3,037,986 | +0.94(+3.78%) |
May 29, 2019 | 26.82 | 26.89 | 24.50 | 24.84 | 3,625,398 | -2.13(-7.90%) |
May 28, 2019 | 26.79 | 27.32 | 26.69 | 26.97 | 1,329,955 | +0.35(+1.31%) |
May 24, 2019 | 27.51 | 28.01 | 26.62 | 26.62 | 1,578,500 | -0.77(-2.81%) |
May 23, 2019 | 26.63 | 27.77 | 26.27 | 27.39 | 1,590,958 | +0.29(+1.07%) |
May 22, 2019 | 27.00 | 27.90 | 26.77 | 27.10 | 1,236,347 | -0.28(-1.02%) |
May 21, 2019 | 25.91 | 27.62 | 25.80 | 27.38 | 2,507,010 | +2.05(+8.09%) |
May 20, 2019 | 25.36 | 25.89 | 24.60 | 25.33 | 2,046,783 | -0.29(-1.13%) |
May 17, 2019 | 27.35 | 27.48 | 25.35 | 25.62 | 2,858,800 | -1.88(-6.84%) |
May 16, 2019 | 28.00 | 28.05 | 26.92 | 27.50 | 2,447,374 | -0.61(-2.17%) |
May 15, 2019 | 28.46 | 28.67 | 27.98 | 28.11 | 2,527,597 | -0.48(-1.68%) |
May 14, 2019 | 28.93 | 30.00 | 28.50 | 28.59 | 1,924,691 | -0.05(-0.17%) |
May 13, 2019 | 27.80 | 29.04 | 27.33 | 28.64 | 3,603,359 | -0.36(-1.24%) |
May 10, 2019 | 28.31 | 29.12 | 28.31 | 29.00 | 2,635,700 | +0.62(+2.18%) |
May 09, 2019 | 27.59 | 28.80 | 27.01 | 28.38 | 7,602,848 | -0.66(-2.27%) |
May 08, 2019 | 28.11 | 29.50 | 27.22 | 29.04 | 2,898,160 | +0.33(+1.15%) |
May 07, 2019 | 29.97 | 30.00 | 27.13 | 28.71 | 3,536,584 | -1.44(-4.78%) |
May 06, 2019 | 30.43 | 30.60 | 29.59 | 30.15 | 1,977,137 | -1.35(-4.29%) |
May 03, 2019 | 30.46 | 31.60 | 29.14 | 31.50 | 2,296,700 | +0.56(+1.81%) |
May 02, 2019 | 32.15 | 33.35 | 29.81 | 30.94 | 5,963,876 | -2.98(-8.79%) |
May 01, 2019 | 35.92 | 36.00 | 33.29 | 33.92 | 2,000,303 | -1.76(-4.93%) |
Apr 30, 2019 | 35.58 | 36.60 | 34.75 | 35.68 | 1,470,694 | +0.18(+0.51%) |
Apr 29, 2019 | 35.21 | 36.59 | 34.55 | 35.50 | 1,895,910 | +0.58(+1.66%) |
Apr 26, 2019 | 33.44 | 35.25 | 33.15 | 34.92 | 1,172,200 | +1.57(+4.71%) |
Apr 25, 2019 | 33.16 | 34.33 | 32.52 | 33.35 | 1,187,181 | +0.33(+1.00%) |
Apr 24, 2019 | 31.74 | 33.03 | 31.31 | 33.02 | 908,204 | +1.38(+4.36%) |
Apr 23, 2019 | 31.40 | 32.71 | 31.13 | 31.64 | 2,047,845 | +0.73(+2.36%) |
Apr 22, 2019 | 31.81 | 31.95 | 30.38 | 30.91 | 1,828,173 | -1.62(-4.98%) |
Apr 18, 2019 | 31.69 | 33.00 | 31.30 | 32.53 | 1,205,200 | +0.52(+1.62%) |
Apr 17, 2019 | 31.79 | 32.20 | 31.00 | 32.01 | 832,702 | +0.45(+1.43%) |
Apr 16, 2019 | 32.13 | 32.32 | 31.00 | 31.56 | 1,081,394 | -0.48(-1.50%) |
Apr 15, 2019 | 31.08 | 32.10 | 30.51 | 32.04 | 690,048 | +1.09(+3.52%) |
Apr 12, 2019 | 32.74 | 32.88 | 30.50 | 30.95 | 1,152,700 | -1.05(-3.28%) |
Apr 11, 2019 | 30.77 | 32.27 | 30.72 | 32.00 | 1,765,486 | +1.80(+5.96%) |
Apr 10, 2019 | 29.93 | 30.67 | 29.67 | 30.20 | 910,983 | +0.33(+1.10%) |
Apr 09, 2019 | 29.35 | 30.67 | 29.10 | 29.87 | 1,028,627 | +0.37(+1.25%) |
Apr 08, 2019 | 29.80 | 29.91 | 28.30 | 29.50 | 1,033,830 | -0.10(-0.34%) |
Apr 05, 2019 | 29.63 | 30.27 | 29.05 | 29.60 | 983,800 | +0.01(+0.03%) |
Apr 04, 2019 | 29.73 | 30.48 | 29.50 | 29.59 | 841,979 | -0.55(-1.82%) |
Apr 03, 2019 | 30.98 | 31.84 | 29.65 | 30.14 | 1,579,913 | -0.51(-1.66%) |
Apr 02, 2019 | 29.65 | 30.81 | 28.93 | 30.65 | 1,034,497 | +0.66(+2.20%) |
Apr 01, 2019 | 30.15 | 30.17 | 27.85 | 29.99 | 2,142,333 | -0.26(-0.86%) |
Mar 29, 2019 | 30.52 | 30.59 | 28.67 | 30.25 | 3,084,200 | -1.64(-5.14%) |
Mar 28, 2019 | 33.00 | 34.43 | 30.68 | 31.89 | 3,172,782 | -0.61(-1.88%) |
Mar 27, 2019 | 30.84 | 33.20 | 30.80 | 32.50 | 3,616,294 | +1.77(+5.76%) |
Mar 26, 2019 | 30.66 | 31.46 | 30.44 | 30.73 | 2,212,243 | +0.71(+2.37%) |
Mar 25, 2019 | 28.61 | 30.39 | 28.44 | 30.02 | 1,518,704 | +1.40(+4.89%) |
Mar 22, 2019 | 29.30 | 31.44 | 28.28 | 28.62 | 3,440,700 | -0.10(-0.35%) |
Mar 21, 2019 | 27.92 | 29.12 | 27.55 | 28.72 | 897,497 | +0.56(+1.99%) |
Mar 20, 2019 | 29.02 | 29.10 | 27.52 | 28.16 | 1,405,999 | -1.12(-3.83%) |
Mar 19, 2019 | 29.90 | 31.00 | 28.62 | 29.28 | 1,953,626 | -0.74(-2.47%) |
Mar 18, 2019 | 30.27 | 30.27 | 28.07 | 30.02 | 2,284,225 | +0.23(+0.77%) |
Mar 15, 2019 | 28.19 | 29.79 | 28.01 | 29.79 | 2,694,300 | +1.98(+7.12%) |
Mar 14, 2019 | 26.93 | 27.86 | 26.00 | 27.81 | 2,106,289 | +1.54(+5.86%) |
Mar 13, 2019 | 24.60 | 27.11 | 24.37 | 26.27 | 2,855,026 | +1.85(+7.58%) |
Mar 12, 2019 | 23.89 | 24.80 | 23.65 | 24.42 | 1,326,735 | +0.27(+1.12%) |
Mar 11, 2019 | 24.00 | 24.31 | 23.50 | 24.15 | 791,925 | +0.20(+0.84%) |
Mar 08, 2019 | 22.43 | 23.95 | 22.35 | 23.95 | 1,152,600 | +1.36(+6.02%) |
Mar 07, 2019 | 24.00 | 24.00 | 22.36 | 22.59 | 1,333,687 | -1.43(-5.95%) |
Mar 06, 2019 | 24.07 | 24.68 | 23.72 | 24.02 | 741,710 | -0.06(-0.25%) |
Mar 05, 2019 | 23.61 | 24.49 | 23.25 | 24.08 | 1,075,660 | +0.36(+1.52%) |
Mar 04, 2019 | 25.75 | 25.83 | 23.46 | 23.72 | 1,401,345 | -1.37(-5.46%) |
Mar 01, 2019 | 24.22 | 25.92 | 24.07 | 25.09 | 1,931,900 | +1.10(+4.59%) |
Feb 28, 2019 | 24.20 | 24.46 | 23.75 | 23.99 | 792,139 | -0.23(-0.95%) |
Feb 27, 2019 | 23.28 | 24.67 | 23.20 | 24.22 | 1,284,965 | +1.08(+4.67%) |
Feb 26, 2019 | 23.64 | 24.19 | 22.92 | 23.14 | 1,003,650 | -0.48(-2.03%) |
Feb 25, 2019 | 24.90 | 24.93 | 23.22 | 23.62 | 1,053,396 | -0.85(-3.47%) |
Feb 22, 2019 | 23.79 | 24.55 | 23.40 | 24.47 | 1,048,400 | +0.83(+3.51%) |
Feb 21, 2019 | 23.00 | 23.83 | 22.90 | 23.64 | 1,666,737 | +0.48(+2.07%) |
Feb 20, 2019 | 24.19 | 24.93 | 22.54 | 23.16 | 3,189,777 | -0.73(-3.06%) |
Feb 19, 2019 | 23.25 | 24.64 | 23.10 | 23.89 | 3,550,569 | +1.05(+4.60%) |
Feb 15, 2019 | 22.26 | 23.62 | 21.81 | 22.84 | 3,291,200 | +0.94(+4.29%) |
Feb 14, 2019 | 20.90 | 22.30 | 19.86 | 21.90 | 6,438,435 | +3.24(+17.36%) |
Feb 13, 2019 | 18.59 | 18.84 | 18.37 | 18.66 | 1,047,108 | +0.18(+0.97%) |
Feb 12, 2019 | 18.03 | 18.67 | 17.82 | 18.48 | 874,326 | +0.66(+3.70%) |
Feb 11, 2019 | 17.99 | 18.34 | 17.61 | 17.82 | 623,947 | -0.10(-0.56%) |
Feb 08, 2019 | 17.52 | 17.98 | 17.41 | 17.92 | 515,900 | +0.25(+1.41%) |
Feb 07, 2019 | 17.60 | 17.96 | 17.44 | 17.67 | 525,527 | -0.10(-0.56%) |
Feb 06, 2019 | 17.55 | 17.85 | 17.20 | 17.77 | 419,774 | +0.23(+1.31%) |
Feb 05, 2019 | 17.15 | 18.18 | 17.11 | 17.54 | 1,012,439 | +0.47(+2.75%) |
Feb 04, 2019 | 16.74 | 17.31 | 16.74 | 17.07 | 998,092 | +0.27(+1.61%) |
Feb 01, 2019 | 17.00 | 17.06 | 16.32 | 16.80 | 1,122,300 | -0.21(-1.23%) |
Jan 31, 2019 | 16.85 | 17.05 | 16.66 | 17.01 | 626,667 | +0.19(+1.13%) |
Jan 30, 2019 | 17.31 | 17.36 | 16.40 | 16.82 | 1,427,708 | +0.05(+0.30%) |
Jan 29, 2019 | 17.71 | 17.88 | 16.56 | 16.77 | 1,117,866 | -0.92(-5.20%) |
Jan 28, 2019 | 17.50 | 18.09 | 17.01 | 17.69 | 495,382 | -0.06(-0.34%) |
Jan 25, 2019 | 17.98 | 18.14 | 17.59 | 17.75 | 664,000 | -0.16(-0.89%) |
Jan 24, 2019 | 17.53 | 18.00 | 17.42 | 17.91 | 651,936 | +0.38(+2.17%) |
Jan 23, 2019 | 17.24 | 17.70 | 17.18 | 17.53 | 1,087,214 | +0.36(+2.10%) |
Jan 22, 2019 | 17.97 | 18.32 | 16.77 | 17.17 | 1,422,391 | -0.91(-5.03%) |
Jan 18, 2019 | 18.19 | 18.51 | 17.62 | 18.08 | 752,300 | -0.01(-0.06%) |
Jan 17, 2019 | 17.81 | 18.60 | 17.80 | 18.09 | 1,298,283 | +0.59(+3.37%) |
Jan 16, 2019 | 17.58 | 18.07 | 17.15 | 17.50 | 967,029 | -0.05(-0.28%) |
Jan 15, 2019 | 18.05 | 18.65 | 17.28 | 17.55 | 1,580,678 | -0.59(-3.25%) |
Jan 14, 2019 | 18.58 | 19.20 | 17.35 | 18.14 | 4,196,322 | +1.42(+8.49%) |
Jan 11, 2019 | 16.24 | 16.94 | 16.24 | 16.72 | 726,400 | +0.37(+2.26%) |
Jan 10, 2019 | 16.55 | 16.74 | 16.08 | 16.35 | 852,928 | -0.36(-2.15%) |
Jan 09, 2019 | 16.83 | 17.18 | 16.57 | 16.71 | 706,609 | -0.12(-0.71%) |
Jan 08, 2019 | 16.70 | 17.18 | 16.14 | 16.83 | 897,810 | +0.57(+3.51%) |
Jan 07, 2019 | 15.47 | 16.33 | 15.32 | 16.26 | 663,365 | +0.96(+6.27%) |
Jan 04, 2019 | 15.24 | 15.74 | 15.05 | 15.30 | 469,300 | +0.26(+1.73%) |
Jan 03, 2019 | 15.99 | 16.00 | 14.61 | 15.04 | 874,866 | -1.13(-6.99%) |
Jan 02, 2019 | 14.73 | 16.35 | 14.58 | 16.17 | 1,040,634 | +1.33(+8.96%) |
Dec 31, 2018 | 14.89 | 15.13 | 14.45 | 14.84 | 514,700 | +0.02(+0.13%) |
Dec 28, 2018 | 14.18 | 14.94 | 14.00 | 14.82 | 474,900 | +0.60(+4.22%) |
Dec 27, 2018 | 13.84 | 14.23 | 13.33 | 14.22 | 507,453 | +0.12(+0.85%) |
Dec 26, 2018 | 12.56 | 14.10 | 12.53 | 14.10 | 864,564 | +1.59(+12.71%) |
Dec 24, 2018 | 12.60 | 12.87 | 12.40 | 12.51 | 242,000 | -0.27(-2.11%) |
Dec 21, 2018 | 13.07 | 13.20 | 12.44 | 12.78 | 3,338,000 | -0.20(-1.54%) |
Dec 20, 2018 | 13.50 | 13.73 | 12.76 | 12.98 | 660,261 | -0.58(-4.28%) |
Dec 19, 2018 | 13.88 | 14.44 | 13.45 | 13.56 | 521,824 | -0.19(-1.38%) |
Dec 18, 2018 | 13.30 | 14.18 | 13.30 | 13.75 | 625,317 | +0.50(+3.77%) |
Dec 17, 2018 | 13.65 | 13.78 | 13.06 | 13.25 | 821,743 | -0.52(-3.78%) |
Dec 14, 2018 | 13.00 | 13.95 | 12.88 | 13.77 | 812,000 | +0.72(+5.52%) |
Dec 13, 2018 | 13.83 | 13.90 | 12.58 | 13.05 | 1,630,846 | -0.85(-6.12%) |
Dec 12, 2018 | 14.95 | 15.14 | 13.89 | 13.90 | 1,169,586 | -0.95(-6.40%) |
Dec 11, 2018 | 15.39 | 15.73 | 14.50 | 14.85 | 801,270 | -0.28(-1.85%) |
Dec 10, 2018 | 15.45 | 15.50 | 14.45 | 15.13 | 988,176 | -0.31(-2.01%) |
Dec 07, 2018 | 16.65 | 16.99 | 15.40 | 15.44 | 859,500 | -1.39(-8.26%) |
Dec 06, 2018 | 16.36 | 16.85 | 15.56 | 16.83 | 1,034,258 | -0.04(-0.24%) |
Dec 04, 2018 | 16.90 | 17.30 | 16.78 | 16.87 | 958,600 | -0.14(-0.82%) |
Dec 03, 2018 | 17.22 | 17.40 | 16.92 | 17.01 | 1,277,774 | +0.17(+1.01%) |
Nov 30, 2018 | 16.41 | 17.35 | 16.25 | 16.84 | 2,185,000 | +0.74(+4.60%) |
Nov 29, 2018 | 20.25 | 21.45 | 15.95 | 16.10 | 6,771,637 | -3.10(-16.15%) |
Nov 28, 2018 | 18.12 | 19.21 | 18.04 | 19.20 | 1,942,150 | +1.12(+6.19%) |
Nov 27, 2018 | 18.04 | 18.20 | 17.57 | 18.08 | 1,087,282 | +0.16(+0.89%) |
Nov 26, 2018 | 18.21 | 18.48 | 17.36 | 17.92 | 1,166,897 | -0.17(-0.94%) |
Nov 23, 2018 | 18.09 | 18.25 | 17.81 | 18.09 | 853,000 | -0.03(-0.17%) |
Nov 21, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.64(+3.66%) | |
Nov 20, 2018 | 18.00 | 18.25 | 17.28 | 17.48 | 3,053,872 | -0.09(-0.51%) |
Nov 19, 2018 | 17.49 | 18.12 | 17.10 | 17.57 | 2,705,990 | +0.55(+3.23%) |
Nov 16, 2018 | 16.79 | 17.13 | 16.75 | 17.02 | 410,300 | +0.13(+0.77%) |
Nov 15, 2018 | 16.61 | 17.15 | 16.51 | 16.89 | 444,538 | +0.00(+0.00%) |
Nov 14, 2018 | 16.75 | 17.17 | 16.70 | 16.89 | 322,261 | +0.14(+0.84%) |
Nov 13, 2018 | 16.47 | 17.17 | 16.38 | 16.75 | 402,566 | +0.22(+1.33%) |
Nov 12, 2018 | 16.39 | 16.70 | 16.21 | 16.53 | 366,292 | +0.02(+0.12%) |
Nov 09, 2018 | 16.33 | 16.52 | 15.36 | 16.51 | 799,900 | +0.20(+1.23%) |
Nov 08, 2018 | 16.79 | 16.83 | 16.28 | 16.31 | 254,232 | -0.34(-2.04%) |
Nov 07, 2018 | 17.07 | 17.30 | 16.56 | 16.65 | 465,051 | -0.55(-3.20%) |
Nov 06, 2018 | 17.00 | 17.44 | 16.71 | 17.20 | 704,397 | +0.19(+1.12%) |
Nov 05, 2018 | 16.66 | 17.15 | 16.50 | 17.01 | 525,488 | +0.51(+3.09%) |
Nov 02, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 711,700 | +0.34(+2.10%) |
Nov 01, 2018 | 16.09 | 16.38 | 15.75 | 16.16 | 708,629 | +0.23(+1.44%) |
Oct 31, 2018 | 15.29 | 16.51 | 15.29 | 15.93 | 1,818,189 | +0.67(+4.39%) |
Oct 30, 2018 | 15.63 | 15.67 | 14.62 | 15.26 | 1,135,476 | -0.15(-0.97%) |
Oct 29, 2018 | 16.45 | 16.69 | 15.25 | 15.41 | 1,630,701 | -1.04(-6.32%) |
Oct 26, 2018 | 16.55 | 16.83 | 15.78 | 16.45 | 2,498,000 | -0.55(-3.24%) |