Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.27 | 32.96 | 30.79 | 31.21 | 161,800 | -0.62(-1.95%) |
May 30, 2019 | 32.03 | 32.91 | 31.27 | 31.83 | 294,526 | +0.73(+2.35%) |
May 29, 2019 | 30.01 | 32.50 | 30.00 | 31.10 | 298,388 | +0.59(+1.93%) |
May 28, 2019 | 29.82 | 31.00 | 29.50 | 30.51 | 230,157 | +0.87(+2.94%) |
May 24, 2019 | 27.51 | 29.82 | 27.23 | 29.64 | 163,500 | +2.38(+8.73%) |
May 23, 2019 | 27.14 | 28.71 | 26.52 | 27.26 | 208,036 | -0.23(-0.84%) |
May 22, 2019 | 26.80 | 27.85 | 26.80 | 27.49 | 122,367 | +0.29(+1.07%) |
May 21, 2019 | 26.87 | 27.50 | 26.19 | 27.20 | 168,678 | +0.49(+1.83%) |
May 20, 2019 | 26.57 | 27.39 | 26.06 | 26.71 | 142,594 | +0.02(+0.07%) |
May 17, 2019 | 26.56 | 26.98 | 26.13 | 26.69 | 64,600 | -0.06(-0.22%) |
May 16, 2019 | 26.10 | 26.96 | 26.10 | 26.75 | 41,091 | +0.80(+3.08%) |
May 15, 2019 | 25.20 | 27.72 | 24.23 | 25.95 | 74,506 | +0.61(+2.41%) |
May 14, 2019 | 23.63 | 25.48 | 23.63 | 25.34 | 78,514 | +1.84(+7.83%) |
May 13, 2019 | 24.53 | 24.90 | 23.41 | 23.50 | 125,776 | -1.47(-5.89%) |
May 10, 2019 | 24.41 | 25.51 | 23.77 | 24.97 | 118,100 | +0.41(+1.67%) |
May 09, 2019 | 25.29 | 25.29 | 23.99 | 24.56 | 110,999 | -0.81(-3.19%) |
May 08, 2019 | 26.09 | 26.40 | 25.18 | 25.37 | 58,034 | -0.54(-2.08%) |
May 07, 2019 | 26.60 | 27.29 | 25.37 | 25.91 | 74,738 | -0.18(-0.69%) |
May 06, 2019 | 25.73 | 26.99 | 25.49 | 26.09 | 79,209 | +0.11(+0.42%) |
May 03, 2019 | 24.84 | 26.00 | 24.40 | 25.98 | 60,000 | +1.19(+4.80%) |
May 02, 2019 | 25.10 | 25.88 | 24.36 | 24.79 | 108,165 | -0.03(-0.12%) |
May 01, 2019 | 26.30 | 26.31 | 24.35 | 24.82 | 152,703 | -1.39(-5.30%) |
Apr 30, 2019 | 27.09 | 27.12 | 25.82 | 26.21 | 361,397 | -0.87(-3.21%) |
Apr 29, 2019 | 26.07 | 28.00 | 25.79 | 27.08 | 68,272 | +1.06(+4.07%) |
Apr 26, 2019 | 25.05 | 26.70 | 24.77 | 26.02 | 67,000 | +0.90(+3.58%) |
Apr 25, 2019 | 27.23 | 27.31 | 24.68 | 25.12 | 98,188 | -2.37(-8.62%) |
Apr 24, 2019 | 27.50 | 28.09 | 25.83 | 27.49 | 141,418 | -0.35(-1.26%) |
Apr 23, 2019 | 24.55 | 29.74 | 23.90 | 27.84 | 264,298 | +3.27(+13.31%) |
Apr 22, 2019 | 23.59 | 24.63 | 23.23 | 24.57 | 75,107 | +0.99(+4.20%) |
Apr 18, 2019 | 23.70 | 24.05 | 23.36 | 23.58 | 130,100 | +0.20(+0.86%) |
Apr 17, 2019 | 25.50 | 25.50 | 23.17 | 23.38 | 169,568 | -1.63(-6.52%) |
Apr 16, 2019 | 23.91 | 25.55 | 23.57 | 25.01 | 168,622 | +1.50(+6.38%) |
Apr 15, 2019 | 23.55 | 23.89 | 22.57 | 23.51 | 71,509 | -0.04(-0.17%) |
Apr 12, 2019 | 24.10 | 24.40 | 22.06 | 23.55 | 98,100 | -0.59(-2.44%) |
Apr 11, 2019 | 23.74 | 24.41 | 23.44 | 24.14 | 71,684 | +0.18(+0.75%) |
Apr 10, 2019 | 23.75 | 24.05 | 23.31 | 23.96 | 69,546 | +0.17(+0.71%) |
Apr 09, 2019 | 23.50 | 24.50 | 23.37 | 23.79 | 73,050 | +0.05(+0.21%) |
Apr 08, 2019 | 23.43 | 23.87 | 22.78 | 23.74 | 61,305 | +0.13(+0.55%) |
Apr 05, 2019 | 23.42 | 24.73 | 22.95 | 23.61 | 185,500 | +0.34(+1.46%) |
Apr 04, 2019 | 23.35 | 23.74 | 22.50 | 23.27 | 138,272 | +0.02(+0.09%) |
Apr 03, 2019 | 23.67 | 23.84 | 22.96 | 23.25 | 50,519 | -0.27(-1.15%) |
Apr 02, 2019 | 23.41 | 24.07 | 23.10 | 23.52 | 58,616 | -0.02(-0.08%) |
Apr 01, 2019 | 23.75 | 24.10 | 22.53 | 23.54 | 109,719 | +0.09(+0.38%) |
Mar 29, 2019 | 23.43 | 23.67 | 22.25 | 23.45 | 192,600 | +0.42(+1.82%) |
Mar 28, 2019 | 22.12 | 23.99 | 21.45 | 23.03 | 219,597 | +0.96(+4.35%) |
Mar 27, 2019 | 22.32 | 22.36 | 21.44 | 22.07 | 71,993 | -0.24(-1.08%) |
Mar 26, 2019 | 21.90 | 22.37 | 20.99 | 22.31 | 206,277 | +0.55(+2.53%) |
Mar 25, 2019 | 21.24 | 22.34 | 20.83 | 21.76 | 172,349 | +0.44(+2.06%) |
Mar 22, 2019 | 21.58 | 21.98 | 20.88 | 21.32 | 201,000 | -0.61(-2.78%) |
Mar 21, 2019 | 20.74 | 21.94 | 20.50 | 21.93 | 127,200 | +0.97(+4.63%) |
Mar 20, 2019 | 20.30 | 21.26 | 20.04 | 20.96 | 93,363 | +0.31(+1.50%) |
Mar 19, 2019 | 20.04 | 21.27 | 19.33 | 20.65 | 220,691 | +0.45(+2.23%) |
Mar 18, 2019 | 19.74 | 20.80 | 19.13 | 20.20 | 134,759 | +0.46(+2.33%) |
Mar 15, 2019 | 18.75 | 20.27 | 17.97 | 19.74 | 1,156,600 | +1.03(+5.51%) |
Mar 14, 2019 | 18.79 | 19.00 | 18.03 | 18.71 | 96,875 | +0.00(+0.00%) |
Mar 13, 2019 | 19.41 | 20.03 | 18.55 | 18.71 | 112,502 | -0.65(-3.36%) |
Mar 12, 2019 | 17.42 | 19.75 | 17.28 | 19.36 | 133,047 | +1.98(+11.39%) |
Mar 11, 2019 | 17.76 | 18.07 | 17.06 | 17.38 | 155,217 | -0.51(-2.85%) |
Mar 08, 2019 | 17.77 | 18.30 | 17.47 | 17.89 | 67,800 | -0.06(-0.33%) |
Mar 07, 2019 | 18.00 | 18.27 | 16.92 | 17.95 | 98,209 | -0.18(-0.99%) |
Mar 06, 2019 | 18.50 | 19.21 | 18.01 | 18.13 | 96,458 | -0.32(-1.73%) |
Mar 05, 2019 | 18.31 | 19.65 | 17.91 | 18.45 | 105,622 | +0.05(+0.27%) |
Mar 04, 2019 | 17.16 | 18.57 | 17.16 | 18.40 | 190,579 | +1.52(+9.00%) |