Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.25 | 29.45 | 28.25 | 29.00 | 2,600 | +0.10(+0.35%) |
May 30, 2019 | 29.00 | 29.00 | 28.77 | 28.90 | 2,168 | -0.51(-1.73%) |
May 29, 2019 | 28.30 | 29.41 | 28.30 | 29.41 | 1,351 | +0.61(+2.12%) |
May 28, 2019 | 28.10 | 28.80 | 28.00 | 28.80 | 2,005 | +0.72(+2.56%) |
May 24, 2019 | 29.09 | 30.00 | 27.95 | 28.08 | 6,900 | -0.10(-0.35%) |
May 23, 2019 | 27.51 | 28.90 | 27.51 | 28.18 | 2,131 | +0.88(+3.22%) |
May 22, 2019 | 23.40 | 29.15 | 23.40 | 27.30 | 1,431 | -1.48(-5.14%) |
May 21, 2019 | 29.81 | 30.00 | 28.78 | 28.78 | 1,946 | -0.42(-1.44%) |
May 20, 2019 | 29.25 | 29.25 | 29.20 | 29.20 | 564 | +0.50(+1.74%) |
May 17, 2019 | 27.50 | 29.76 | 27.50 | 28.70 | 1,500 | -0.65(-2.21%) |
May 16, 2019 | 28.21 | 29.59 | 27.52 | 29.35 | 5,629 | +0.41(+1.41%) |
May 15, 2019 | 29.15 | 29.15 | 28.70 | 28.94 | 2,164 | +0.48(+1.69%) |
May 14, 2019 | 28.97 | 29.28 | 28.42 | 28.46 | 1,772 | -0.25(-0.87%) |
May 13, 2019 | 28.13 | 28.71 | 27.83 | 28.71 | 5,795 | -0.46(-1.58%) |
May 10, 2019 | 28.60 | 29.17 | 27.48 | 29.17 | 6,800 | +0.47(+1.64%) |
May 09, 2019 | 28.33 | 30.00 | 27.91 | 28.70 | 11,779 | +0.70(+2.50%) |
May 08, 2019 | 28.12 | 29.12 | 26.95 | 28.00 | 12,234 | -0.32(-1.13%) |
May 07, 2019 | 27.00 | 29.12 | 27.00 | 28.32 | 8,161 | +0.71(+2.57%) |
May 06, 2019 | 27.87 | 29.00 | 27.61 | 27.61 | 4,575 | -1.38(-4.76%) |
May 03, 2019 | 28.98 | 28.99 | 26.73 | 28.99 | 3,600 | +0.49(+1.72%) |
May 02, 2019 | 27.00 | 28.50 | 27.00 | 28.50 | 1,946 | +0.91(+3.30%) |
May 01, 2019 | 28.86 | 30.00 | 26.50 | 27.59 | 11,126 | -1.12(-3.90%) |
Apr 30, 2019 | 27.00 | 28.86 | 26.80 | 28.71 | 7,664 | +0.83(+2.98%) |
Apr 29, 2019 | 25.70 | 28.86 | 25.38 | 27.88 | 6,351 | +1.88(+7.23%) |
Apr 26, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 1,200 | +0.15(+0.58%) |
Apr 25, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 624 | +0.35(+1.37%) |
Apr 24, 2019 | 25.17 | 25.91 | 25.03 | 25.50 | 9,365 | +0.60(+2.42%) |
Apr 23, 2019 | 24.73 | 25.20 | 24.73 | 24.90 | 1,070 | -0.19(-0.77%) |
Apr 22, 2019 | 24.23 | 25.09 | 24.23 | 25.09 | 2,651 | +0.14(+0.56%) |
Apr 18, 2019 | 25.29 | 25.29 | 24.23 | 24.95 | 1,500 | +0.25(+1.01%) |
Apr 17, 2019 | 25.25 | 25.25 | 24.30 | 24.70 | 1,920 | -0.03(-0.12%) |
Apr 16, 2019 | 24.73 | 25.20 | 24.55 | 24.73 | 2,730 | +0.66(+2.76%) |
Apr 15, 2019 | 25.00 | 25.11 | 24.07 | 24.07 | 4,893 | -0.91(-3.66%) |
Apr 12, 2019 | 24.79 | 25.50 | 24.61 | 24.98 | 5,600 | +0.53(+2.17%) |
Apr 11, 2019 | 24.79 | 24.79 | 24.27 | 24.45 | 2,535 | +0.09(+0.37%) |
Apr 10, 2019 | 23.21 | 24.39 | 22.84 | 24.36 | 1,324 | +0.47(+1.99%) |
Apr 09, 2019 | 24.25 | 24.25 | 23.59 | 23.89 | 1,745 | -0.36(-1.50%) |
Apr 08, 2019 | 24.00 | 24.88 | 23.31 | 24.25 | 4,442 | +0.05(+0.21%) |
Apr 05, 2019 | 24.59 | 25.00 | 24.20 | 24.20 | 1,200 | +0.09(+0.37%) |
Apr 04, 2019 | 24.30 | 24.45 | 23.38 | 24.11 | 3,104 | +0.39(+1.64%) |
Apr 03, 2019 | 25.00 | 25.00 | 23.72 | 23.72 | 2,042 | +0.27(+1.16%) |
Apr 02, 2019 | 24.50 | 24.50 | 22.81 | 23.45 | 5,516 | -1.55(-6.20%) |
Apr 01, 2019 | 24.50 | 25.00 | 23.99 | 25.00 | 1,256 | +1.19(+5.00%) |
Mar 29, 2019 | 24.66 | 24.66 | 23.76 | 23.81 | 1,000 | +0.39(+1.67%) |
Mar 28, 2019 | 24.00 | 24.00 | 23.42 | 23.42 | 1,757 | +0.15(+0.64%) |
Mar 27, 2019 | 24.39 | 24.39 | 23.15 | 23.27 | 2,128 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 25.00 | 22.50 | 23.24 | 2,252 | +0.58(+2.55%) |
Mar 25, 2019 | 23.75 | 23.75 | 22.26 | 22.66 | 7,266 | -2.34(-9.35%) |
Mar 22, 2019 | 24.96 | 25.00 | 24.96 | 25.00 | 800 | +1.73(+7.43%) |
Mar 21, 2019 | 23.73 | 23.73 | 22.85 | 23.27 | 1,632 | +0.10(+0.43%) |
Mar 20, 2019 | 23.46 | 23.74 | 23.00 | 23.17 | 3,346 | +1.16(+5.27%) |
Mar 19, 2019 | 24.00 | 24.00 | 22.01 | 22.01 | 6,710 | -2.17(-8.97%) |
Mar 18, 2019 | 23.75 | 24.18 | 23.75 | 24.18 | 705 | +0.42(+1.77%) |
Mar 15, 2019 | 23.81 | 23.81 | 23.08 | 23.76 | 1,500 | +0.76(+3.30%) |
Mar 14, 2019 | 23.96 | 23.96 | 22.54 | 23.00 | 955 | +0.38(+1.68%) |
Mar 13, 2019 | 24.43 | 24.43 | 22.20 | 22.62 | 4,876 | +0.41(+1.85%) |
Mar 12, 2019 | 23.50 | 23.50 | 22.21 | 22.21 | 6,087 | -1.55(-6.52%) |
Mar 11, 2019 | 22.87 | 23.76 | 22.87 | 23.76 | 829 | +0.55(+2.37%) |
Mar 08, 2019 | 23.52 | 23.89 | 23.20 | 23.21 | 2,000 | -0.19(-0.81%) |
Mar 07, 2019 | 23.52 | 23.66 | 22.80 | 23.40 | 2,942 | -0.10(-0.43%) |
Mar 06, 2019 | 23.53 | 24.22 | 23.50 | 23.50 | 2,267 | -0.14(-0.59%) |
Mar 05, 2019 | 24.09 | 24.25 | 22.11 | 23.64 | 6,358 | -0.73(-3.00%) |
Mar 04, 2019 | 24.40 | 24.40 | 23.75 | 24.37 | 1,015 | -0.26(-1.06%) |