Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.26 | 19.55 | 19.11 | 19.32 | 1,338,400 | -0.28(-1.43%) |
May 30, 2019 | 19.63 | 20.00 | 19.46 | 19.60 | 1,383,102 | +0.03(+0.15%) |
May 29, 2019 | 19.62 | 20.09 | 19.25 | 19.57 | 3,756,684 | -0.37(-1.86%) |
May 28, 2019 | 22.02 | 22.20 | 19.89 | 19.94 | 2,374,091 | -2.06(-9.36%) |
May 24, 2019 | 22.02 | 22.16 | 21.60 | 22.00 | 2,819,600 | +0.17(+0.78%) |
May 23, 2019 | 22.28 | 22.54 | 21.78 | 21.83 | 2,524,344 | -0.72(-3.19%) |
May 22, 2019 | 22.57 | 22.89 | 22.49 | 22.55 | 2,460,438 | -0.13(-0.57%) |
May 21, 2019 | 22.38 | 22.80 | 22.30 | 22.68 | 2,421,501 | +0.35(+1.57%) |
May 20, 2019 | 22.14 | 22.41 | 21.80 | 22.33 | 1,173,027 | +0.08(+0.36%) |
May 17, 2019 | 22.55 | 22.61 | 22.20 | 22.25 | 1,426,400 | -0.20(-0.89%) |
May 16, 2019 | 22.15 | 22.58 | 22.11 | 22.45 | 1,761,588 | +0.37(+1.68%) |
May 15, 2019 | 22.17 | 22.42 | 21.83 | 22.08 | 1,950,097 | -0.39(-1.74%) |
May 14, 2019 | 22.20 | 22.63 | 21.86 | 22.47 | 3,552,994 | +0.27(+1.22%) |
May 13, 2019 | 22.69 | 22.77 | 21.97 | 22.20 | 2,466,191 | -1.03(-4.43%) |
May 10, 2019 | 23.59 | 23.93 | 22.79 | 23.23 | 4,879,700 | -0.59(-2.48%) |
May 09, 2019 | 24.05 | 24.21 | 23.00 | 23.82 | 3,619,808 | -0.57(-2.34%) |
May 08, 2019 | 27.00 | 27.20 | 24.27 | 24.39 | 5,883,870 | -2.55(-9.47%) |
May 07, 2019 | 30.00 | 30.91 | 26.90 | 26.94 | 3,538,725 | -1.46(-5.14%) |
May 06, 2019 | 28.68 | 28.71 | 27.98 | 28.40 | 2,241,698 | -0.78(-2.67%) |
May 03, 2019 | 28.29 | 29.29 | 28.04 | 29.18 | 1,072,500 | +0.99(+3.51%) |
May 02, 2019 | 28.12 | 28.25 | 27.50 | 28.19 | 961,656 | +0.19(+0.68%) |
May 01, 2019 | 27.81 | 28.31 | 27.60 | 28.00 | 1,043,661 | +0.15(+0.54%) |
Apr 30, 2019 | 27.97 | 28.07 | 27.55 | 27.85 | 1,085,822 | -0.20(-0.71%) |
Apr 29, 2019 | 27.66 | 28.12 | 27.55 | 28.05 | 796,043 | +0.51(+1.85%) |
Apr 26, 2019 | 27.28 | 27.76 | 26.86 | 27.54 | 739,700 | +0.28(+1.03%) |
Apr 25, 2019 | 27.78 | 27.82 | 27.04 | 27.26 | 1,125,167 | -0.41(-1.48%) |
Apr 24, 2019 | 26.54 | 27.92 | 26.54 | 27.67 | 1,202,597 | +1.10(+4.14%) |
Apr 23, 2019 | 25.80 | 26.84 | 25.66 | 26.57 | 1,560,109 | -0.69(-2.53%) |
Apr 22, 2019 | 27.39 | 27.81 | 27.17 | 27.26 | 1,097,871 | -0.14(-0.51%) |
Apr 18, 2019 | 27.31 | 27.88 | 27.31 | 27.40 | 689,800 | -0.11(-0.40%) |
Apr 17, 2019 | 26.96 | 27.59 | 26.78 | 27.51 | 786,792 | +0.60(+2.23%) |
Apr 16, 2019 | 26.45 | 27.29 | 26.23 | 26.91 | 862,483 | +0.48(+1.82%) |
Apr 15, 2019 | 26.60 | 27.15 | 26.39 | 26.43 | 759,120 | -0.11(-0.41%) |
Apr 12, 2019 | 26.20 | 26.62 | 25.90 | 26.54 | 1,097,900 | +0.42(+1.61%) |
Apr 11, 2019 | 26.18 | 26.45 | 26.00 | 26.12 | 681,097 | -0.05(-0.19%) |
Apr 10, 2019 | 25.93 | 26.45 | 25.88 | 26.17 | 1,841,975 | +0.26(+1.00%) |
Apr 09, 2019 | 25.91 | 26.11 | 25.67 | 25.91 | 909,510 | -0.03(-0.12%) |
Apr 08, 2019 | 26.44 | 26.68 | 25.85 | 25.94 | 1,474,977 | -0.63(-2.37%) |
Apr 05, 2019 | 26.59 | 26.94 | 26.41 | 26.57 | 1,641,700 | +0.05(+0.19%) |
Apr 04, 2019 | 26.43 | 26.53 | 26.01 | 26.52 | 694,608 | +0.07(+0.26%) |
Apr 03, 2019 | 26.68 | 26.72 | 26.36 | 26.45 | 529,624 | +0.06(+0.23%) |
Apr 02, 2019 | 26.73 | 26.88 | 26.34 | 26.39 | 1,736,917 | -0.42(-1.57%) |
Apr 01, 2019 | 25.94 | 26.87 | 25.80 | 26.81 | 1,137,659 | +1.06(+4.12%) |
Mar 29, 2019 | 26.25 | 26.57 | 25.71 | 25.75 | 1,605,200 | -0.37(-1.42%) |
Mar 28, 2019 | 25.89 | 26.63 | 25.89 | 26.12 | 677,637 | +0.58(+2.27%) |
Mar 27, 2019 | 25.53 | 25.66 | 25.23 | 25.54 | 3,086,945 | +0.11(+0.43%) |
Mar 26, 2019 | 25.61 | 25.78 | 25.26 | 25.43 | 726,538 | +0.01(+0.04%) |
Mar 25, 2019 | 25.13 | 25.63 | 24.83 | 25.42 | 1,227,592 | +0.32(+1.27%) |
Mar 22, 2019 | 25.73 | 25.78 | 25.00 | 25.10 | 1,007,200 | -0.73(-2.83%) |
Mar 21, 2019 | 25.53 | 25.92 | 25.48 | 25.83 | 1,146,804 | +0.22(+0.86%) |
Mar 20, 2019 | 25.75 | 25.98 | 25.19 | 25.61 | 1,312,125 | -0.18(-0.70%) |
Mar 19, 2019 | 25.64 | 25.93 | 25.44 | 25.79 | 1,032,728 | +0.05(+0.19%) |
Mar 18, 2019 | 24.69 | 25.80 | 24.59 | 25.74 | 1,181,168 | +0.82(+3.29%) |
Mar 15, 2019 | 24.85 | 25.15 | 24.62 | 24.92 | 2,135,900 | +0.09(+0.36%) |
Mar 14, 2019 | 25.04 | 25.10 | 24.72 | 24.83 | 794,642 | -0.22(-0.88%) |
Mar 13, 2019 | 24.89 | 25.25 | 24.89 | 25.05 | 1,318,911 | +0.15(+0.60%) |
Mar 12, 2019 | 24.93 | 25.05 | 24.46 | 24.90 | 1,117,170 | -0.06(-0.24%) |
Mar 11, 2019 | 25.18 | 25.28 | 24.72 | 24.96 | 1,649,361 | -0.22(-0.87%) |
Mar 08, 2019 | 25.25 | 25.50 | 24.82 | 25.18 | 1,232,300 | -0.19(-0.75%) |
Mar 07, 2019 | 24.95 | 25.42 | 24.79 | 25.37 | 1,071,616 | +0.43(+1.72%) |
Mar 06, 2019 | 25.29 | 25.46 | 24.60 | 24.94 | 1,570,726 | -0.31(-1.23%) |
Mar 05, 2019 | 24.29 | 25.35 | 24.26 | 25.25 | 1,748,254 | +0.98(+4.04%) |
Mar 04, 2019 | 25.17 | 25.21 | 24.23 | 24.27 | 2,379,145 | -0.85(-3.38%) |