Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.81 | 24.94 | 24.59 | 24.63 | 2,333 | -0.71(-2.79%) |
May 30, 2019 | 25.91 | 26.14 | 25.27 | 25.34 | 2,076 | -0.51(-1.99%) |
May 29, 2019 | 25.30 | 25.86 | 25.16 | 25.86 | 1,611 | +0.03(+0.11%) |
May 28, 2019 | 25.74 | 25.96 | 25.69 | 25.83 | 1,472 | -0.03(-0.12%) |
May 24, 2019 | 26.09 | 26.09 | 25.83 | 25.86 | 2,310 | -0.19(-0.74%) |
May 23, 2019 | 26.49 | 26.75 | 25.91 | 26.05 | 8,382 | -1.61(-5.82%) |
May 22, 2019 | 28.39 | 28.39 | 27.46 | 27.66 | 971 | -1.04(-3.61%) |
May 21, 2019 | 28.56 | 28.84 | 28.56 | 28.70 | 1,496 | +0.28(+1.00%) |
May 20, 2019 | 28.43 | 28.47 | 28.25 | 28.41 | 2,624 | -0.11(-0.38%) |
May 17, 2019 | 29.09 | 29.25 | 28.52 | 28.52 | 5,912 | -0.88(-3.00%) |
May 16, 2019 | 29.18 | 29.49 | 29.18 | 29.40 | 2,551 | +0.40(+1.38%) |
May 15, 2019 | 28.34 | 29.00 | 28.34 | 29.00 | 1,223 | +0.27(+0.94%) |
May 14, 2019 | 28.17 | 28.92 | 28.16 | 28.73 | 1,911 | +1.05(+3.80%) |
May 13, 2019 | 28.52 | 28.52 | 27.46 | 27.68 | 10,215 | -1.10(-3.83%) |
May 10, 2019 | 28.92 | 28.92 | 28.21 | 28.78 | 974 | -0.22(-0.76%) |
May 09, 2019 | 28.92 | 29.05 | 28.61 | 29.00 | 1,549 | -0.13(-0.45%) |
May 08, 2019 | 29.45 | 29.49 | 29.13 | 29.14 | 632 | -0.22(-0.75%) |
May 07, 2019 | 29.62 | 29.62 | 29.27 | 29.36 | 2,681 | -0.71(-2.35%) |
May 06, 2019 | 29.62 | 30.22 | 29.40 | 30.06 | 770 | -0.04(-0.15%) |
May 03, 2019 | 29.62 | 30.18 | 29.62 | 30.11 | 1,993 | +0.75(+2.56%) |
May 02, 2019 | 29.18 | 29.45 | 28.87 | 29.36 | 8,163 | -0.26(-0.89%) |
May 01, 2019 | 30.28 | 30.37 | 29.62 | 29.62 | 2,107 | -0.68(-2.23%) |
Apr 30, 2019 | 31.92 | 31.92 | 30.28 | 30.30 | 4,095 | -1.44(-4.53%) |
Apr 29, 2019 | 31.70 | 32.00 | 31.57 | 31.74 | 2,035 | +0.04(+0.13%) |
Apr 26, 2019 | 31.79 | 32.05 | 31.26 | 31.70 | 2,219 | -0.27(-0.83%) |
Apr 25, 2019 | 32.62 | 32.67 | 31.96 | 31.96 | 10,755 | -0.62(-1.90%) |
Apr 24, 2019 | 33.95 | 33.95 | 32.58 | 32.58 | 5,326 | -1.47(-4.32%) |
Apr 23, 2019 | 33.95 | 34.30 | 33.95 | 34.05 | 2,585 | +0.15(+0.43%) |
Apr 22, 2019 | 33.15 | 33.95 | 33.15 | 33.90 | 4,112 | +1.19(+3.64%) |
Apr 18, 2019 | 33.02 | 33.29 | 32.71 | 32.71 | 1,970 | -0.31(-0.94%) |
Apr 17, 2019 | 33.29 | 33.55 | 32.98 | 33.02 | 2,260 | -0.22(-0.66%) |
Apr 16, 2019 | 32.71 | 33.24 | 32.71 | 33.24 | 2,925 | +0.75(+2.30%) |
Apr 15, 2019 | 32.62 | 32.85 | 32.50 | 32.50 | 1,113 | -0.30(-0.93%) |
Apr 12, 2019 | 33.38 | 33.38 | 32.71 | 32.80 | 8,766 | -0.13(-0.40%) |
Apr 11, 2019 | 32.85 | 33.07 | 32.62 | 32.93 | 3,180 | -0.04(-0.13%) |
Apr 10, 2019 | 32.89 | 33.20 | 32.89 | 32.98 | 2,086 | +0.22(+0.67%) |
Apr 09, 2019 | 33.11 | 33.11 | 32.65 | 32.76 | 1,164 | -0.44(-1.33%) |
Apr 08, 2019 | 33.29 | 33.46 | 33.11 | 33.20 | 4,702 | +0.07(+0.20%) |
Apr 05, 2019 | 32.49 | 33.13 | 32.49 | 33.13 | 1,427 | +0.91(+2.81%) |
Apr 04, 2019 | 31.65 | 32.23 | 31.52 | 32.23 | 1,875 | +0.57(+1.81%) |
Apr 03, 2019 | 32.32 | 32.40 | 31.57 | 31.65 | 4,685 | -0.50(-1.56%) |
Apr 02, 2019 | 32.58 | 32.62 | 32.13 | 32.16 | 1,960 | -0.29(-0.89%) |
Apr 01, 2019 | 31.83 | 32.45 | 31.83 | 32.44 | 1,449 | +1.00(+3.16%) |
Mar 29, 2019 | 32.01 | 32.01 | 31.21 | 31.45 | 317 | -0.07(-0.23%) |
Mar 28, 2019 | 30.77 | 31.61 | 30.77 | 31.52 | 1,201 | +0.53(+1.71%) |
Mar 27, 2019 | 31.17 | 31.47 | 30.68 | 30.99 | 2,206 | -0.19(-0.60%) |
Mar 26, 2019 | 31.26 | 31.62 | 30.98 | 31.18 | 4,498 | +0.50(+1.61%) |
Mar 25, 2019 | 30.42 | 30.68 | 30.02 | 30.68 | 2,026 | +0.13(+0.44%) |
Mar 22, 2019 | 31.87 | 31.87 | 30.51 | 30.55 | 10,532 | -1.68(-5.21%) |
Mar 21, 2019 | 32.18 | 32.32 | 31.87 | 32.23 | 1,322 | -0.04(-0.14%) |
Mar 20, 2019 | 31.61 | 32.51 | 31.57 | 32.27 | 2,357 | +0.53(+1.67%) |
Mar 19, 2019 | 32.36 | 32.54 | 31.70 | 31.74 | 8,030 | -0.31(-0.96%) |
Mar 18, 2019 | 31.12 | 32.18 | 31.12 | 32.05 | 2,963 | +1.02(+3.27%) |
Mar 15, 2019 | 31.26 | 31.33 | 31.04 | 31.04 | 2,174 | -0.26(-0.85%) |
Mar 14, 2019 | 31.39 | 31.43 | 31.30 | 31.30 | 1,480 | +0.13(+0.42%) |
Mar 13, 2019 | 31.04 | 31.30 | 30.95 | 31.17 | 2,172 | +0.42(+1.37%) |
Mar 12, 2019 | 30.67 | 30.95 | 30.65 | 30.75 | 930 | +0.59(+1.97%) |
Mar 11, 2019 | 29.58 | 30.42 | 29.58 | 30.15 | 16,924 | +0.79(+2.71%) |
Mar 08, 2019 | 29.45 | 29.62 | 29.14 | 29.36 | 1,676 | -0.57(-1.92%) |
Mar 07, 2019 | 30.68 | 30.68 | 29.93 | 29.93 | 3,340 | -0.66(-2.15%) |
Mar 06, 2019 | 31.48 | 31.48 | 30.59 | 30.59 | 3,036 | -0.96(-3.06%) |
Mar 05, 2019 | 32.14 | 32.14 | 31.44 | 31.55 | 2,574 | -0.38(-1.19%) |
Mar 04, 2019 | 32.09 | 32.44 | 31.52 | 31.93 | 2,119 | +0.15(+0.46%) |