Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 25.44 | 24.40 | 24.48 | 8,487 | -0.48(-1.92%) |
May 30, 2019 | 24.64 | 25.28 | 24.56 | 24.96 | 10,378 | +0.16(+0.65%) |
May 29, 2019 | 25.60 | 25.68 | 24.16 | 24.80 | 11,173 | -0.24(-0.96%) |
May 28, 2019 | 25.04 | 26.00 | 24.16 | 25.04 | 10,951 | +0.00(+0.00%) |
May 24, 2019 | 26.40 | 26.40 | 24.64 | 25.04 | 11,525 | -0.40(-1.57%) |
May 23, 2019 | 26.40 | 27.34 | 25.04 | 25.44 | 14,727 | -1.20(-4.50%) |
May 22, 2019 | 27.28 | 27.68 | 25.76 | 26.64 | 19,591 | -0.96(-3.48%) |
May 21, 2019 | 30.08 | 30.08 | 26.56 | 27.60 | 28,509 | -0.88(-3.09%) |
May 20, 2019 | 28.08 | 28.64 | 26.48 | 28.48 | 14,876 | -0.16(-0.56%) |
May 17, 2019 | 29.28 | 29.76 | 28.16 | 28.64 | 17,087 | -0.96(-3.24%) |
May 16, 2019 | 27.36 | 31.60 | 25.60 | 29.60 | 95,959 | -1.20(-3.90%) |
May 15, 2019 | 31.44 | 33.68 | 29.84 | 30.80 | 54,143 | -1.12(-3.51%) |
May 14, 2019 | 32.08 | 34.72 | 30.64 | 31.92 | 66,259 | +1.36(+4.45%) |
May 13, 2019 | 30.48 | 31.60 | 28.88 | 30.56 | 31,283 | -1.84(-5.68%) |
May 10, 2019 | 33.60 | 34.16 | 31.76 | 32.40 | 13,350 | -1.68(-4.93%) |
May 09, 2019 | 35.52 | 35.52 | 33.03 | 34.08 | 31,761 | -0.88(-2.52%) |
May 08, 2019 | 32.08 | 36.48 | 31.60 | 34.96 | 89,619 | +2.56(+7.90%) |
May 07, 2019 | 32.48 | 32.56 | 30.88 | 32.40 | 17,109 | -0.40(-1.22%) |
May 06, 2019 | 31.36 | 33.12 | 30.64 | 32.80 | 51,441 | +2.16(+7.05%) |
May 03, 2019 | 28.72 | 31.60 | 28.31 | 30.64 | 12,925 | +2.08(+7.28%) |
May 02, 2019 | 30.00 | 30.40 | 28.24 | 28.56 | 14,797 | -1.04(-3.51%) |
May 01, 2019 | 31.20 | 31.20 | 29.20 | 29.60 | 25,252 | -1.44(-4.64%) |
Apr 30, 2019 | 31.20 | 31.28 | 30.56 | 31.04 | 11,176 | -0.24(-0.77%) |
Apr 29, 2019 | 30.72 | 32.00 | 30.40 | 31.28 | 15,470 | +0.56(+1.82%) |
Apr 26, 2019 | 32.40 | 32.56 | 30.48 | 30.72 | 30,062 | -1.44(-4.48%) |
Apr 25, 2019 | 32.64 | 32.64 | 31.60 | 32.16 | 26,390 | -0.48(-1.47%) |
Apr 24, 2019 | 32.96 | 33.44 | 31.60 | 32.64 | 32,696 | -0.64(-1.92%) |
Apr 23, 2019 | 33.20 | 33.93 | 32.80 | 33.28 | 27,931 | +0.56(+1.71%) |
Apr 22, 2019 | 33.20 | 33.76 | 29.84 | 32.72 | 132,565 | -1.68(-4.88%) |
Apr 18, 2019 | 31.52 | 35.60 | 31.44 | 34.40 | 324,700 | +2.64(+8.31%) |
Apr 17, 2019 | 27.36 | 32.00 | 26.88 | 31.76 | 164,050 | +5.68(+21.78%) |
Apr 16, 2019 | 31.36 | 34.24 | 25.36 | 26.08 | 211,528 | -5.28(-16.84%) |
Apr 15, 2019 | 28.40 | 31.44 | 28.40 | 31.36 | 137,731 | +3.44(+12.32%) |
Apr 12, 2019 | 26.56 | 28.16 | 26.40 | 27.92 | 31,400 | +1.36(+5.12%) |
Apr 11, 2019 | 25.92 | 28.32 | 25.36 | 26.56 | 63,665 | +0.40(+1.53%) |
Apr 10, 2019 | 25.20 | 27.36 | 23.60 | 26.16 | 131,615 | +3.04(+13.15%) |
Apr 09, 2019 | 23.84 | 24.24 | 22.96 | 23.12 | 10,204 | -0.64(-2.69%) |
Apr 08, 2019 | 24.16 | 24.26 | 23.49 | 23.76 | 11,397 | -0.24(-1.00%) |
Apr 05, 2019 | 24.64 | 25.20 | 23.60 | 24.00 | 21,500 | -0.56(-2.28%) |
Apr 04, 2019 | 22.72 | 25.28 | 22.56 | 24.56 | 87,300 | +1.68(+7.34%) |
Apr 03, 2019 | 23.04 | 23.68 | 22.72 | 22.88 | 17,162 | -0.16(-0.69%) |
Apr 02, 2019 | 23.60 | 23.92 | 22.48 | 23.04 | 34,179 | -0.72(-3.03%) |
Apr 01, 2019 | 25.60 | 25.60 | 23.20 | 23.76 | 66,491 | -1.84(-7.19%) |
Mar 29, 2019 | 27.76 | 32.64 | 24.40 | 25.60 | 848,237 | +2.48(+10.73%) |
Mar 28, 2019 | 24.32 | 24.40 | 22.40 | 23.12 | 80,976 | -0.40(-1.70%) |
Mar 27, 2019 | 23.52 | 24.56 | 22.80 | 23.52 | 30,955 | +0.24(+1.03%) |
Mar 26, 2019 | 22.32 | 24.00 | 22.32 | 23.28 | 36,576 | +1.36(+6.20%) |
Mar 25, 2019 | 22.40 | 27.20 | 21.60 | 21.92 | 152,116 | -0.32(-1.44%) |
Mar 22, 2019 | 22.40 | 22.96 | 21.76 | 22.24 | 18,400 | -0.16(-0.71%) |
Mar 21, 2019 | 23.04 | 23.04 | 21.84 | 22.40 | 13,125 | -0.72(-3.11%) |
Mar 20, 2019 | 21.68 | 23.84 | 21.60 | 23.12 | 21,622 | +1.52(+7.04%) |
Mar 19, 2019 | 22.48 | 23.44 | 21.28 | 21.60 | 24,694 | -1.20(-5.26%) |
Mar 18, 2019 | 22.32 | 24.44 | 22.08 | 22.80 | 26,332 | +0.88(+4.01%) |
Mar 15, 2019 | 22.64 | 23.88 | 21.40 | 21.92 | 57,062 | -0.96(-4.20%) |
Mar 14, 2019 | 21.12 | 33.60 | 21.12 | 22.88 | 685,440 | +2.32(+11.28%) |
Mar 13, 2019 | 19.92 | 21.12 | 19.84 | 20.56 | 13,230 | +0.56(+2.80%) |
Mar 12, 2019 | 19.68 | 20.22 | 19.32 | 20.00 | 6,136 | +0.40(+2.04%) |
Mar 11, 2019 | 19.44 | 21.12 | 19.12 | 19.60 | 9,213 | +0.24(+1.24%) |
Mar 08, 2019 | 20.48 | 20.80 | 18.24 | 19.36 | 16,350 | -1.36(-6.56%) |
Mar 07, 2019 | 20.72 | 21.44 | 20.48 | 20.72 | 17,029 | -0.08(-0.38%) |
Mar 06, 2019 | 21.44 | 21.44 | 20.48 | 20.80 | 16,980 | -0.64(-2.99%) |
Mar 05, 2019 | 21.92 | 22.00 | 21.04 | 21.44 | 4,542 | -0.32(-1.47%) |
Mar 04, 2019 | 22.32 | 22.40 | 21.20 | 21.76 | 9,087 | -0.56(-2.51%) |