Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.87 | 26.02 | 25.44 | 25.63 | 193,688 | -0.52(-1.99%) |
May 30, 2019 | 26.16 | 26.49 | 26.03 | 26.15 | 211,907 | -0.11(-0.43%) |
May 29, 2019 | 27.04 | 27.29 | 26.06 | 26.26 | 126,401 | -1.25(-4.53%) |
May 28, 2019 | 27.79 | 28.19 | 27.48 | 27.51 | 233,926 | -0.29(-1.03%) |
May 24, 2019 | 27.45 | 27.88 | 27.40 | 27.79 | 232,403 | +0.52(+1.90%) |
May 23, 2019 | 27.34 | 27.68 | 26.74 | 27.27 | 315,366 | -0.58(-2.08%) |
May 22, 2019 | 29.02 | 29.14 | 27.71 | 27.85 | 397,923 | -1.29(-4.42%) |
May 21, 2019 | 28.62 | 29.26 | 28.55 | 29.14 | 179,665 | +0.69(+2.43%) |
May 20, 2019 | 28.82 | 28.82 | 28.32 | 28.45 | 179,042 | -0.55(-1.88%) |
May 17, 2019 | 29.45 | 29.45 | 28.67 | 29.00 | 262,450 | -0.66(-2.22%) |
May 16, 2019 | 30.08 | 30.34 | 29.49 | 29.65 | 468,876 | -0.34(-1.12%) |
May 15, 2019 | 31.30 | 31.48 | 29.96 | 29.99 | 358,438 | -1.57(-4.99%) |
May 14, 2019 | 32.13 | 32.35 | 31.40 | 31.57 | 235,556 | -0.42(-1.30%) |
May 13, 2019 | 31.73 | 32.12 | 31.34 | 31.98 | 182,340 | -0.13(-0.40%) |
May 10, 2019 | 32.14 | 32.46 | 31.94 | 32.11 | 146,091 | -0.22(-0.69%) |
May 09, 2019 | 33.23 | 33.44 | 32.25 | 32.33 | 152,114 | -1.20(-3.59%) |
May 08, 2019 | 33.21 | 33.89 | 33.21 | 33.54 | 103,220 | +0.38(+1.14%) |
May 07, 2019 | 33.30 | 33.44 | 32.43 | 33.16 | 184,381 | -0.45(-1.33%) |
May 06, 2019 | 33.81 | 35.42 | 33.48 | 33.61 | 350,221 | -0.82(-2.37%) |
May 03, 2019 | 35.11 | 35.28 | 32.47 | 34.43 | 714,768 | -1.32(-3.68%) |
May 02, 2019 | 36.32 | 36.89 | 35.20 | 35.74 | 292,650 | -0.89(-2.44%) |
May 01, 2019 | 37.26 | 37.61 | 36.45 | 36.64 | 195,509 | -0.65(-1.73%) |
Apr 30, 2019 | 37.88 | 38.00 | 36.87 | 37.28 | 106,214 | -0.50(-1.32%) |
Apr 29, 2019 | 37.09 | 37.86 | 37.03 | 37.78 | 112,295 | +0.55(+1.48%) |
Apr 26, 2019 | 36.46 | 37.41 | 36.46 | 37.23 | 79,961 | +0.67(+1.84%) |
Apr 25, 2019 | 36.57 | 36.84 | 35.97 | 36.56 | 96,507 | -0.15(-0.42%) |
Apr 24, 2019 | 35.78 | 36.95 | 35.71 | 36.71 | 111,744 | +0.96(+2.70%) |
Apr 23, 2019 | 34.84 | 35.90 | 34.44 | 35.75 | 121,901 | +1.12(+3.23%) |
Apr 22, 2019 | 35.33 | 35.37 | 34.43 | 34.63 | 152,797 | -0.61(-1.73%) |
Apr 18, 2019 | 34.56 | 35.48 | 34.56 | 35.24 | 100,648 | +0.59(+1.69%) |
Apr 17, 2019 | 34.94 | 34.99 | 34.24 | 34.66 | 159,220 | -0.12(-0.35%) |
Apr 16, 2019 | 35.18 | 35.23 | 34.65 | 34.78 | 70,508 | -0.28(-0.81%) |
Apr 15, 2019 | 35.69 | 35.69 | 34.84 | 35.06 | 65,092 | -0.54(-1.52%) |
Apr 12, 2019 | 35.60 | 35.63 | 35.15 | 35.60 | 66,827 | +0.18(+0.51%) |
Apr 11, 2019 | 35.68 | 35.69 | 35.22 | 35.42 | 76,480 | -0.09(-0.24%) |
Apr 10, 2019 | 34.71 | 35.66 | 34.60 | 35.51 | 145,674 | +1.14(+3.30%) |
Apr 09, 2019 | 35.10 | 35.60 | 34.28 | 34.37 | 82,017 | -0.97(-2.75%) |
Apr 08, 2019 | 35.41 | 35.78 | 35.11 | 35.35 | 87,971 | -0.25(-0.70%) |
Apr 05, 2019 | 35.27 | 35.64 | 34.74 | 35.60 | 78,566 | +0.52(+1.47%) |
Apr 04, 2019 | 34.83 | 35.18 | 34.67 | 35.08 | 80,505 | +0.46(+1.32%) |
Apr 03, 2019 | 34.43 | 35.01 | 34.43 | 34.62 | 55,231 | +0.41(+1.21%) |
Apr 02, 2019 | 34.04 | 34.48 | 33.73 | 34.21 | 78,587 | +0.23(+0.68%) |
Apr 01, 2019 | 33.32 | 34.05 | 33.30 | 33.98 | 118,511 | +0.82(+2.46%) |
Mar 29, 2019 | 33.33 | 33.39 | 32.66 | 33.16 | 104,135 | -0.04(-0.13%) |
Mar 28, 2019 | 32.73 | 33.26 | 32.48 | 33.20 | 158,922 | +0.46(+1.42%) |
Mar 27, 2019 | 32.49 | 33.01 | 32.26 | 32.74 | 85,918 | +0.18(+0.56%) |
Mar 26, 2019 | 32.25 | 32.80 | 32.17 | 32.56 | 82,948 | +0.34(+1.07%) |
Mar 25, 2019 | 31.71 | 32.48 | 31.34 | 32.21 | 112,558 | +0.53(+1.68%) |
Mar 22, 2019 | 31.95 | 32.18 | 31.28 | 31.68 | 222,450 | -0.52(-1.60%) |
Mar 21, 2019 | 31.85 | 32.70 | 31.84 | 32.20 | 213,559 | +0.22(+0.67%) |
Mar 20, 2019 | 32.72 | 32.91 | 31.94 | 31.98 | 173,280 | -0.84(-2.57%) |
Mar 19, 2019 | 33.78 | 33.78 | 32.79 | 32.82 | 69,198 | -0.74(-2.20%) |
Mar 18, 2019 | 33.05 | 33.88 | 32.58 | 33.56 | 242,408 | +0.79(+2.42%) |
Mar 15, 2019 | 33.09 | 33.27 | 32.66 | 32.77 | 336,231 | -0.15(-0.47%) |
Mar 14, 2019 | 33.36 | 33.45 | 32.53 | 32.93 | 243,311 | -0.46(-1.39%) |
Mar 13, 2019 | 33.90 | 34.03 | 33.30 | 33.39 | 176,736 | -0.54(-1.60%) |
Mar 12, 2019 | 34.49 | 34.69 | 33.85 | 33.93 | 131,165 | -0.56(-1.62%) |
Mar 11, 2019 | 33.87 | 34.51 | 33.69 | 34.49 | 145,712 | +0.72(+2.14%) |
Mar 08, 2019 | 33.12 | 33.89 | 33.12 | 33.77 | 130,982 | +0.42(+1.26%) |
Mar 07, 2019 | 33.31 | 33.90 | 32.69 | 33.35 | 189,678 | +0.00(+0.00%) |
Mar 06, 2019 | 33.38 | 33.73 | 32.94 | 33.35 | 137,405 | -0.08(-0.23%) |
Mar 05, 2019 | 33.48 | 33.69 | 33.30 | 33.43 | 83,414 | -0.09(-0.28%) |
Mar 04, 2019 | 33.71 | 33.86 | 33.08 | 33.52 | 77,248 | -0.06(-0.18%) |