Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.70 | 25.80 | 24.80 | 25.20 | 20,150 | -0.50(-1.95%) |
May 30, 2019 | 26.10 | 27.40 | 25.50 | 25.70 | 15,359 | -0.40(-1.53%) |
May 29, 2019 | 27.80 | 28.10 | 25.90 | 26.10 | 23,151 | -1.80(-6.45%) |
May 28, 2019 | 29.00 | 29.10 | 27.60 | 27.90 | 22,619 | -1.40(-4.78%) |
May 24, 2019 | 29.10 | 29.90 | 29.10 | 29.30 | 15,360 | +0.20(+0.69%) |
May 23, 2019 | 29.40 | 29.70 | 28.00 | 29.10 | 36,223 | -0.60(-2.02%) |
May 22, 2019 | 30.10 | 31.00 | 29.20 | 29.70 | 15,905 | -1.00(-3.26%) |
May 21, 2019 | 31.30 | 32.10 | 30.50 | 30.70 | 15,722 | -0.50(-1.60%) |
May 20, 2019 | 30.20 | 31.30 | 29.62 | 31.20 | 14,622 | +1.00(+3.31%) |
May 17, 2019 | 30.70 | 31.10 | 30.15 | 30.20 | 20,870 | -0.50(-1.63%) |
May 16, 2019 | 30.90 | 31.20 | 30.15 | 30.70 | 23,121 | -0.10(-0.32%) |
May 15, 2019 | 28.20 | 31.00 | 27.50 | 30.80 | 21,213 | +2.60(+9.22%) |
May 14, 2019 | 26.40 | 28.60 | 25.60 | 28.20 | 13,812 | +1.80(+6.82%) |
May 13, 2019 | 26.20 | 26.60 | 25.30 | 26.40 | 20,844 | -0.10(-0.38%) |
May 10, 2019 | 25.20 | 27.00 | 25.20 | 26.50 | 14,630 | +1.10(+4.33%) |
May 09, 2019 | 26.10 | 26.20 | 24.90 | 25.40 | 28,589 | -0.80(-3.05%) |
May 08, 2019 | 27.20 | 27.20 | 26.00 | 26.20 | 14,740 | -1.40(-5.07%) |
May 07, 2019 | 27.40 | 27.80 | 26.80 | 27.60 | 28,280 | +0.30(+1.10%) |
May 06, 2019 | 27.00 | 28.20 | 27.00 | 27.30 | 15,793 | -0.10(-0.36%) |
May 03, 2019 | 27.80 | 28.60 | 27.00 | 27.40 | 25,240 | -0.20(-0.72%) |
May 02, 2019 | 28.20 | 28.50 | 27.30 | 27.60 | 25,004 | -0.50(-1.78%) |
May 01, 2019 | 28.10 | 28.90 | 27.70 | 28.10 | 12,923 | +0.10(+0.36%) |
Apr 30, 2019 | 27.90 | 28.57 | 27.60 | 28.00 | 14,070 | -0.20(-0.71%) |
Apr 29, 2019 | 30.10 | 30.30 | 27.80 | 28.20 | 19,467 | -2.20(-7.24%) |
Apr 26, 2019 | 29.30 | 30.90 | 29.10 | 30.40 | 16,470 | +1.10(+3.75%) |
Apr 25, 2019 | 29.90 | 30.40 | 29.10 | 29.30 | 9,827 | -0.50(-1.68%) |
Apr 24, 2019 | 30.90 | 31.50 | 29.60 | 29.80 | 24,040 | -1.60(-5.10%) |
Apr 23, 2019 | 30.90 | 31.90 | 30.10 | 31.40 | 17,089 | +0.40(+1.29%) |
Apr 22, 2019 | 30.80 | 31.30 | 30.80 | 31.00 | 7,413 | +0.40(+1.31%) |
Apr 18, 2019 | 30.80 | 31.20 | 30.10 | 30.60 | 9,790 | +0.00(+0.00%) |
Apr 17, 2019 | 30.70 | 30.90 | 29.60 | 30.60 | 11,458 | -0.20(-0.65%) |
Apr 16, 2019 | 30.60 | 30.90 | 30.10 | 30.80 | 9,287 | +0.30(+0.98%) |
Apr 15, 2019 | 31.10 | 31.58 | 30.30 | 30.50 | 12,775 | -0.40(-1.29%) |
Apr 12, 2019 | 30.70 | 31.60 | 30.70 | 30.90 | 10,330 | +0.20(+0.65%) |
Apr 11, 2019 | 31.00 | 31.50 | 30.60 | 30.70 | 17,443 | -0.70(-2.23%) |
Apr 10, 2019 | 31.40 | 32.20 | 31.10 | 31.40 | 7,484 | -0.20(-0.63%) |
Apr 09, 2019 | 31.00 | 32.00 | 31.00 | 31.60 | 9,168 | +0.40(+1.28%) |
Apr 08, 2019 | 31.80 | 32.25 | 30.70 | 31.20 | 21,798 | -0.80(-2.50%) |
Apr 05, 2019 | 33.30 | 33.90 | 31.53 | 32.00 | 20,230 | -1.30(-3.90%) |
Apr 04, 2019 | 34.40 | 34.66 | 33.05 | 33.30 | 25,204 | -1.10(-3.20%) |
Apr 03, 2019 | 34.60 | 35.00 | 33.90 | 34.40 | 19,818 | -0.10(-0.29%) |
Apr 02, 2019 | 33.90 | 34.90 | 33.50 | 34.50 | 20,548 | +0.60(+1.77%) |
Apr 01, 2019 | 33.10 | 34.40 | 33.10 | 33.90 | 23,857 | +0.90(+2.73%) |
Mar 29, 2019 | 31.90 | 33.00 | 31.90 | 33.00 | 35,470 | +1.10(+3.45%) |
Mar 28, 2019 | 30.90 | 32.30 | 30.90 | 31.90 | 32,087 | +0.80(+2.57%) |
Mar 27, 2019 | 31.50 | 32.00 | 30.80 | 31.10 | 12,029 | -0.50(-1.58%) |
Mar 26, 2019 | 31.90 | 32.60 | 31.30 | 31.60 | 20,076 | +0.20(+0.64%) |
Mar 25, 2019 | 32.80 | 33.40 | 31.00 | 31.40 | 20,727 | -1.90(-5.71%) |
Mar 22, 2019 | 33.40 | 34.20 | 32.70 | 33.30 | 14,390 | -0.40(-1.19%) |
Mar 21, 2019 | 35.50 | 35.50 | 33.50 | 33.70 | 21,565 | -1.90(-5.34%) |
Mar 20, 2019 | 34.70 | 35.80 | 34.45 | 35.60 | 25,380 | +0.70(+2.01%) |
Mar 19, 2019 | 34.90 | 35.50 | 34.50 | 34.90 | 53,220 | +0.10(+0.29%) |
Mar 18, 2019 | 35.50 | 36.50 | 34.58 | 34.80 | 61,740 | -0.70(-1.97%) |
Mar 15, 2019 | 34.50 | 36.30 | 34.20 | 35.50 | 34,760 | +0.80(+2.31%) |
Mar 14, 2019 | 35.50 | 35.60 | 33.10 | 34.70 | 41,197 | -0.90(-2.53%) |
Mar 13, 2019 | 36.00 | 36.50 | 35.30 | 35.60 | 33,269 | -0.30(-0.84%) |
Mar 12, 2019 | 34.50 | 36.90 | 34.50 | 35.90 | 86,499 | +1.00(+2.87%) |
Mar 11, 2019 | 34.10 | 35.70 | 33.43 | 34.90 | 23,172 | +1.50(+4.49%) |
Mar 08, 2019 | 33.90 | 34.00 | 32.20 | 33.40 | 24,940 | -0.70(-2.05%) |
Mar 07, 2019 | 31.70 | 34.90 | 31.30 | 34.10 | 34,468 | +2.30(+7.23%) |
Mar 06, 2019 | 32.20 | 32.50 | 31.70 | 31.80 | 14,626 | -0.40(-1.24%) |
Mar 05, 2019 | 31.50 | 33.20 | 30.80 | 32.20 | 48,136 | +1.00(+3.21%) |
Mar 04, 2019 | 31.80 | 32.00 | 30.20 | 31.20 | 44,250 | -0.30(-0.95%) |