Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.55 | 24.00 | 22.80 | 23.25 | 17,113 | -0.75(-3.12%) |
May 30, 2019 | 24.30 | 24.75 | 23.70 | 24.00 | 18,916 | -0.30(-1.23%) |
May 29, 2019 | 24.90 | 25.50 | 23.70 | 24.30 | 23,305 | -1.20(-4.71%) |
May 28, 2019 | 25.35 | 26.32 | 25.05 | 25.50 | 25,532 | +0.00(+0.00%) |
May 24, 2019 | 24.45 | 25.65 | 24.45 | 25.50 | 8,740 | +1.05(+4.29%) |
May 23, 2019 | 23.70 | 25.27 | 23.70 | 24.45 | 22,404 | +0.30(+1.24%) |
May 22, 2019 | 24.90 | 25.35 | 23.70 | 24.15 | 21,846 | -0.75(-3.01%) |
May 21, 2019 | 24.60 | 25.50 | 24.60 | 24.90 | 17,075 | +0.30(+1.22%) |
May 20, 2019 | 25.65 | 25.73 | 24.23 | 24.60 | 16,929 | -1.05(-4.09%) |
May 17, 2019 | 27.00 | 27.07 | 25.05 | 25.65 | 31,713 | -1.65(-6.04%) |
May 16, 2019 | 27.15 | 27.45 | 26.77 | 27.30 | 27,548 | +0.00(+0.00%) |
May 15, 2019 | 27.60 | 27.90 | 27.15 | 27.30 | 11,310 | -0.45(-1.62%) |
May 14, 2019 | 27.15 | 29.25 | 27.15 | 27.75 | 22,815 | +0.45(+1.65%) |
May 13, 2019 | 27.15 | 27.90 | 27.00 | 27.30 | 23,167 | -0.75(-2.67%) |
May 10, 2019 | 27.30 | 28.20 | 27.07 | 28.05 | 21,193 | +0.45(+1.63%) |
May 09, 2019 | 27.60 | 27.90 | 27.15 | 27.60 | 24,964 | -0.15(-0.54%) |
May 08, 2019 | 28.20 | 28.57 | 27.45 | 27.75 | 33,705 | -0.60(-2.12%) |
May 07, 2019 | 26.55 | 28.50 | 26.55 | 28.35 | 53,172 | +2.40(+9.25%) |
May 06, 2019 | 25.50 | 26.55 | 25.05 | 25.95 | 33,561 | +0.30(+1.17%) |
May 03, 2019 | 26.70 | 27.30 | 25.20 | 25.65 | 45,286 | -0.90(-3.39%) |
May 02, 2019 | 25.20 | 26.77 | 25.05 | 26.55 | 37,743 | +1.05(+4.12%) |
May 01, 2019 | 25.35 | 26.25 | 25.20 | 25.50 | 27,758 | +0.15(+0.59%) |
Apr 30, 2019 | 26.55 | 26.55 | 25.35 | 25.35 | 109,147 | -1.20(-4.52%) |
Apr 29, 2019 | 25.65 | 26.55 | 25.35 | 26.55 | 51,620 | +0.75(+2.91%) |
Apr 26, 2019 | 26.10 | 26.25 | 25.05 | 25.80 | 31,313 | +0.00(+0.00%) |
Apr 25, 2019 | 27.00 | 27.38 | 25.05 | 25.80 | 44,764 | -1.05(-3.91%) |
Apr 24, 2019 | 27.60 | 27.76 | 26.25 | 26.85 | 18,524 | -0.60(-2.19%) |
Apr 23, 2019 | 27.15 | 27.75 | 25.63 | 27.45 | 43,183 | +0.60(+2.23%) |
Apr 22, 2019 | 26.85 | 28.20 | 26.85 | 26.85 | 23,882 | -0.60(-2.19%) |
Apr 18, 2019 | 28.35 | 29.02 | 27.38 | 27.45 | 29,246 | -1.20(-4.19%) |
Apr 17, 2019 | 30.60 | 30.75 | 27.90 | 28.65 | 64,915 | -1.65(-5.45%) |
Apr 16, 2019 | 30.15 | 31.95 | 29.55 | 30.30 | 39,774 | +0.30(+1.00%) |
Apr 15, 2019 | 29.85 | 30.60 | 28.80 | 30.00 | 42,679 | +0.00(+0.00%) |
Apr 12, 2019 | 30.15 | 30.30 | 29.55 | 30.00 | 18,840 | +0.15(+0.50%) |
Apr 11, 2019 | 30.15 | 30.45 | 29.70 | 29.85 | 12,835 | +0.00(+0.00%) |
Apr 10, 2019 | 30.00 | 30.23 | 29.25 | 29.85 | 16,110 | +0.00(+0.00%) |
Apr 09, 2019 | 30.15 | 30.30 | 29.55 | 29.85 | 13,595 | -0.15(-0.50%) |
Apr 08, 2019 | 30.15 | 30.60 | 29.55 | 30.00 | 17,701 | +0.00(+0.00%) |
Apr 05, 2019 | 30.15 | 30.90 | 29.70 | 30.00 | 23,146 | +0.15(+0.50%) |
Apr 04, 2019 | 29.25 | 30.15 | 29.10 | 29.85 | 16,745 | +0.45(+1.53%) |
Apr 03, 2019 | 28.35 | 30.45 | 28.05 | 29.40 | 36,471 | +1.35(+4.81%) |
Apr 02, 2019 | 27.60 | 28.50 | 26.85 | 28.05 | 20,419 | +0.45(+1.63%) |
Apr 01, 2019 | 27.90 | 28.35 | 27.00 | 27.60 | 26,873 | +0.30(+1.10%) |
Mar 29, 2019 | 27.15 | 28.05 | 26.55 | 27.30 | 24,426 | +0.30(+1.11%) |
Mar 28, 2019 | 26.85 | 27.60 | 26.55 | 27.00 | 13,561 | -0.30(-1.10%) |
Mar 27, 2019 | 27.45 | 27.60 | 26.40 | 27.30 | 21,792 | +0.00(+0.00%) |
Mar 26, 2019 | 28.20 | 28.95 | 26.18 | 27.30 | 45,294 | -0.60(-2.15%) |
Mar 25, 2019 | 27.60 | 28.50 | 27.15 | 27.90 | 33,358 | +0.15(+0.54%) |
Mar 22, 2019 | 28.95 | 28.95 | 27.00 | 27.75 | 48,760 | -1.50(-5.13%) |
Mar 21, 2019 | 29.10 | 30.15 | 28.95 | 29.25 | 26,942 | +0.00(+0.00%) |
Mar 20, 2019 | 29.55 | 30.45 | 28.80 | 29.25 | 46,119 | -0.45(-1.52%) |
Mar 19, 2019 | 30.45 | 30.45 | 28.95 | 29.70 | 53,530 | -0.45(-1.49%) |
Mar 18, 2019 | 30.15 | 30.90 | 29.46 | 30.15 | 68,841 | +0.00(+0.00%) |
Mar 15, 2019 | 29.85 | 30.52 | 29.25 | 30.15 | 158,273 | +0.30(+1.01%) |
Mar 14, 2019 | 29.40 | 30.00 | 29.02 | 29.85 | 47,062 | +0.15(+0.51%) |
Mar 13, 2019 | 29.85 | 30.30 | 28.95 | 29.70 | 51,164 | +0.15(+0.51%) |
Mar 12, 2019 | 29.55 | 30.30 | 29.06 | 29.55 | 29,266 | +0.00(+0.00%) |
Mar 11, 2019 | 30.75 | 30.75 | 28.65 | 29.55 | 67,638 | -1.20(-3.90%) |
Mar 08, 2019 | 30.45 | 31.20 | 29.55 | 30.75 | 40,473 | -0.30(-0.97%) |
Mar 07, 2019 | 31.65 | 31.73 | 30.30 | 31.05 | 27,267 | -0.75(-2.36%) |
Mar 06, 2019 | 31.80 | 32.25 | 31.20 | 31.80 | 38,321 | -0.15(-0.47%) |
Mar 05, 2019 | 32.85 | 33.15 | 31.65 | 31.95 | 33,236 | -0.60(-1.84%) |
Mar 04, 2019 | 31.50 | 32.85 | 31.35 | 32.55 | 45,565 | +0.90(+2.84%) |