Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.75 | 24.10 | 23.45 | 24.02 | 305,292 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.90 | 24.11 | 24.19 | 243,982 | -0.33(-1.35%) |
May 29, 2019 | 24.55 | 24.97 | 24.25 | 24.52 | 222,940 | -0.33(-1.33%) |
May 28, 2019 | 24.97 | 25.15 | 24.55 | 24.85 | 281,732 | -0.11(-0.44%) |
May 24, 2019 | 25.31 | 25.41 | 24.47 | 24.96 | 257,048 | -0.07(-0.29%) |
May 23, 2019 | 25.22 | 25.83 | 24.86 | 25.03 | 348,755 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.79 | 286,930 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,570 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.75 | 25.82 | 26.33 | 191,824 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.45 | 26.54 | 252,245 | -0.93(-3.37%) |
May 16, 2019 | 27.71 | 27.71 | 26.94 | 27.47 | 260,563 | +0.05(+0.20%) |
May 15, 2019 | 27.16 | 27.51 | 26.93 | 27.41 | 248,916 | -0.04(-0.13%) |
May 14, 2019 | 27.27 | 27.70 | 26.36 | 27.45 | 363,747 | +0.24(+0.88%) |
May 13, 2019 | 28.75 | 28.75 | 27.11 | 27.21 | 366,432 | -1.76(-6.07%) |
May 10, 2019 | 27.96 | 29.10 | 27.76 | 28.97 | 332,798 | +0.88(+3.13%) |
May 09, 2019 | 28.05 | 28.78 | 27.53 | 28.09 | 473,202 | -0.45(-1.57%) |
May 08, 2019 | 30.23 | 31.06 | 28.38 | 28.54 | 407,997 | -0.68(-2.32%) |
May 07, 2019 | 30.00 | 30.07 | 29.00 | 29.22 | 218,707 | -1.18(-3.89%) |
May 06, 2019 | 29.72 | 30.54 | 29.39 | 30.40 | 223,643 | +0.24(+0.79%) |
May 03, 2019 | 29.38 | 30.42 | 29.38 | 30.16 | 311,841 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.15 | 228,145 | -0.80(-2.66%) |
May 01, 2019 | 31.09 | 31.20 | 29.83 | 29.95 | 488,563 | -1.11(-3.57%) |
Apr 30, 2019 | 30.94 | 31.34 | 30.76 | 31.06 | 270,749 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.43 | 30.99 | 31.03 | 122,583 | -0.19(-0.62%) |
Apr 26, 2019 | 30.69 | 31.25 | 30.28 | 31.22 | 114,280 | +0.68(+2.22%) |
Apr 25, 2019 | 31.32 | 31.45 | 30.48 | 30.55 | 233,421 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.71 | 31.09 | 31.47 | 234,572 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.70 | 30.59 | 31.47 | 297,914 | +0.48(+1.54%) |
Apr 22, 2019 | 30.45 | 31.38 | 30.36 | 30.99 | 174,917 | +0.55(+1.81%) |
Apr 18, 2019 | 30.48 | 30.82 | 30.22 | 30.44 | 371,874 | -0.38(-1.22%) |
Apr 17, 2019 | 31.58 | 31.68 | 30.77 | 30.82 | 430,021 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.75 | 30.58 | 31.50 | 337,671 | +0.60(+1.96%) |
Apr 15, 2019 | 31.24 | 31.34 | 30.71 | 30.89 | 285,341 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.60 | 31.24 | 254,647 | +0.34(+1.10%) |
Apr 11, 2019 | 31.21 | 31.50 | 30.50 | 30.90 | 354,248 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.45 | 30.49 | 31.20 | 300,357 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.39 | 30.63 | 332,836 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.08 | 30.41 | 30.71 | 380,444 | +0.05(+0.18%) |
Apr 05, 2019 | 30.66 | 31.02 | 30.40 | 30.66 | 492,594 | +0.16(+0.54%) |
Apr 04, 2019 | 29.80 | 30.50 | 29.56 | 30.49 | 323,793 | +0.63(+2.12%) |
Apr 03, 2019 | 30.67 | 30.82 | 29.55 | 29.86 | 408,303 | -0.63(-2.07%) |
Apr 02, 2019 | 31.27 | 31.31 | 30.06 | 30.49 | 367,207 | -0.82(-2.63%) |
Apr 01, 2019 | 31.68 | 32.23 | 31.20 | 31.31 | 367,417 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.10 | 30.79 | 31.35 | 444,131 | +0.34(+1.09%) |
Mar 28, 2019 | 30.47 | 31.11 | 30.29 | 31.01 | 249,039 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.23 | 30.47 | 321,435 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.15 | 31.20 | 299,233 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.34 | 419,792 | -0.93(-2.87%) |
Mar 22, 2019 | 33.00 | 33.44 | 32.25 | 32.27 | 233,362 | -1.07(-3.22%) |
Mar 21, 2019 | 33.72 | 34.68 | 33.25 | 33.34 | 314,989 | -0.53(-1.57%) |
Mar 20, 2019 | 34.31 | 34.47 | 33.68 | 33.87 | 271,787 | -0.57(-1.65%) |
Mar 19, 2019 | 34.65 | 34.81 | 34.14 | 34.44 | 258,397 | +0.02(+0.05%) |
Mar 18, 2019 | 34.28 | 34.92 | 33.98 | 34.42 | 274,356 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,430 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.79 | 33.07 | 33.67 | 191,929 | +0.31(+0.93%) |
Mar 13, 2019 | 33.33 | 33.89 | 33.02 | 33.36 | 301,261 | +0.24(+0.72%) |
Mar 12, 2019 | 32.10 | 33.37 | 32.10 | 33.12 | 381,501 | +0.91(+2.82%) |
Mar 11, 2019 | 31.09 | 32.29 | 30.94 | 32.21 | 521,156 | +1.37(+4.43%) |
Mar 08, 2019 | 31.24 | 31.50 | 30.64 | 30.85 | 194,723 | -0.55(-1.75%) |
Mar 07, 2019 | 32.75 | 32.77 | 31.36 | 31.40 | 306,786 | -1.12(-3.44%) |
Mar 06, 2019 | 34.42 | 34.45 | 32.30 | 32.51 | 284,827 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 34.99 | 34.26 | 34.27 | 299,499 | -0.18(-0.53%) |
Mar 04, 2019 | 35.18 | 35.49 | 34.29 | 34.46 | 379,848 | -0.70(-1.98%) |