Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.65 | 29.65 | 29.33 | 29.56 | 4,700 | -0.32(-1.07%) |
May 30, 2019 | 30.32 | 30.44 | 29.87 | 29.88 | 10,471 | -0.35(-1.15%) |
May 29, 2019 | 30.37 | 30.40 | 29.93 | 30.23 | 6,338 | +0.05(+0.17%) |
May 28, 2019 | 31.20 | 31.20 | 30.13 | 30.17 | 21,755 | +0.01(+0.03%) |
May 24, 2019 | 29.51 | 30.16 | 29.51 | 30.16 | 1,600 | +0.85(+2.89%) |
May 23, 2019 | 29.25 | 29.59 | 28.95 | 29.32 | 2,537 | -0.43(-1.43%) |
May 22, 2019 | 30.42 | 30.42 | 29.75 | 29.75 | 2,446 | -0.65(-2.12%) |
May 21, 2019 | 30.40 | 30.64 | 30.39 | 30.39 | 1,556 | +1.14(+3.90%) |
May 20, 2019 | 29.50 | 29.50 | 28.83 | 29.25 | 4,107 | -0.86(-2.86%) |
May 17, 2019 | 29.83 | 30.12 | 29.83 | 30.11 | 900 | +0.07(+0.25%) |
May 16, 2019 | 29.50 | 30.36 | 29.43 | 30.04 | 9,471 | +1.09(+3.75%) |
May 15, 2019 | 29.39 | 29.39 | 28.64 | 28.95 | 3,525 | +0.04(+0.13%) |
May 14, 2019 | 28.21 | 28.95 | 28.06 | 28.91 | 4,350 | +0.75(+2.65%) |
May 13, 2019 | 27.66 | 28.23 | 27.37 | 28.17 | 31,120 | +1.18(+4.37%) |
May 10, 2019 | 26.56 | 26.99 | 26.41 | 26.99 | 13,000 | +0.22(+0.82%) |
May 09, 2019 | 26.59 | 26.77 | 26.54 | 26.77 | 8,536 | -0.19(-0.72%) |
May 08, 2019 | 26.55 | 27.04 | 26.48 | 26.96 | 7,455 | +0.72(+2.73%) |
May 07, 2019 | 26.25 | 26.75 | 26.12 | 26.25 | 6,056 | -0.04(-0.16%) |
May 06, 2019 | 25.87 | 26.30 | 25.87 | 26.29 | 7,427 | +1.33(+5.33%) |
May 03, 2019 | 24.12 | 25.00 | 24.12 | 24.96 | 9,000 | +0.96(+4.00%) |
May 02, 2019 | 24.25 | 24.32 | 24.00 | 24.00 | 1,035 | -0.40(-1.63%) |
May 01, 2019 | 24.04 | 24.76 | 24.04 | 24.40 | 4,290 | +0.36(+1.49%) |
Apr 30, 2019 | 23.77 | 24.05 | 23.73 | 24.04 | 1,522 | +0.41(+1.72%) |
Apr 29, 2019 | 23.49 | 23.68 | 23.49 | 23.63 | 18,200 | +0.06(+0.25%) |
Apr 26, 2019 | 23.97 | 23.97 | 23.57 | 23.57 | 3,400 | -0.23(-0.97%) |
Apr 25, 2019 | 23.30 | 23.87 | 23.24 | 23.80 | 48,690 | +0.44(+1.88%) |
Apr 24, 2019 | 23.45 | 23.50 | 23.36 | 23.36 | 2,252 | -0.16(-0.68%) |
Apr 23, 2019 | 23.90 | 23.90 | 23.52 | 23.52 | 6,553 | -0.51(-2.13%) |
Apr 22, 2019 | 24.22 | 24.29 | 24.01 | 24.03 | 7,162 | -0.27(-1.12%) |
Apr 18, 2019 | 24.12 | 24.41 | 24.12 | 24.30 | 4,200 | +0.25(+1.05%) |
Apr 17, 2019 | 24.01 | 24.12 | 23.95 | 24.05 | 3,736 | +0.14(+0.59%) |
Apr 16, 2019 | 23.90 | 23.91 | 23.88 | 23.91 | 4,375 | +0.02(+0.10%) |
Apr 15, 2019 | 23.91 | 23.91 | 23.89 | 23.89 | 1,618 | -0.51(-2.11%) |
Apr 12, 2019 | 24.52 | 24.52 | 24.40 | 24.40 | 1,400 | -0.07(-0.27%) |
Apr 11, 2019 | 24.38 | 24.52 | 24.38 | 24.46 | 4,522 | +0.04(+0.16%) |
Apr 10, 2019 | 24.16 | 24.42 | 24.16 | 24.42 | 3,429 | +0.10(+0.43%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.26 | 24.32 | 8,450 | -0.30(-1.22%) |
Apr 08, 2019 | 24.62 | 24.63 | 24.21 | 24.62 | 84,045 | -0.02(-0.08%) |
Apr 05, 2019 | 24.96 | 24.96 | 24.63 | 24.64 | 2,900 | +0.05(+0.20%) |
Apr 04, 2019 | 24.87 | 24.87 | 24.59 | 24.59 | 1,310 | -0.78(-3.07%) |
Apr 03, 2019 | 25.55 | 25.55 | 25.30 | 25.37 | 8,120 | +0.10(+0.40%) |
Apr 02, 2019 | 25.28 | 25.28 | 24.73 | 25.27 | 6,275 | +0.08(+0.32%) |
Apr 01, 2019 | 24.25 | 25.19 | 24.25 | 25.19 | 16,736 | +1.08(+4.48%) |
Mar 29, 2019 | 24.27 | 24.31 | 24.08 | 24.11 | 23,000 | +0.04(+0.19%) |
Mar 28, 2019 | 24.11 | 24.18 | 24.06 | 24.06 | 4,200 | +0.06(+0.25%) |
Mar 27, 2019 | 24.11 | 24.11 | 23.77 | 24.00 | 6,757 | +0.20(+0.82%) |
Mar 26, 2019 | 23.22 | 23.80 | 23.22 | 23.80 | 2,156 | +0.77(+3.33%) |
Mar 25, 2019 | 23.20 | 23.35 | 23.04 | 23.04 | 5,652 | -0.61(-2.57%) |
Mar 22, 2019 | 23.40 | 23.65 | 23.24 | 23.65 | 5,700 | +0.09(+0.39%) |
Mar 21, 2019 | 23.66 | 23.66 | 23.50 | 23.56 | 3,349 | -0.33(-1.39%) |
Mar 20, 2019 | 23.61 | 23.89 | 23.54 | 23.89 | 24,940 | +0.02(+0.07%) |
Mar 19, 2019 | 23.81 | 23.91 | 23.67 | 23.87 | 3,950 | +0.32(+1.37%) |
Mar 18, 2019 | 23.36 | 23.69 | 23.35 | 23.55 | 4,881 | -0.51(-2.12%) |
Mar 15, 2019 | 23.58 | 24.15 | 23.49 | 24.06 | 10,000 | +0.12(+0.52%) |
Mar 14, 2019 | 23.90 | 23.95 | 23.45 | 23.93 | 11,219 | -0.13(-0.55%) |
Mar 13, 2019 | 24.47 | 24.51 | 23.60 | 24.07 | 16,492 | -0.04(-0.17%) |
Mar 12, 2019 | 24.70 | 24.70 | 24.00 | 24.11 | 12,493 | -0.79(-3.18%) |
Mar 11, 2019 | 24.64 | 24.90 | 24.64 | 24.90 | 6,800 | +0.25(+1.01%) |
Mar 08, 2019 | 24.50 | 24.84 | 24.50 | 24.65 | 2,000 | +0.16(+0.65%) |
Mar 07, 2019 | 24.21 | 24.49 | 24.01 | 24.49 | 3,086 | -0.02(-0.09%) |
Mar 06, 2019 | 24.80 | 24.80 | 24.49 | 24.51 | 16,990 | -0.33(-1.32%) |
Mar 05, 2019 | 24.98 | 24.98 | 24.69 | 24.84 | 7,136 | -0.30(-1.18%) |
Mar 04, 2019 | 25.57 | 25.57 | 25.13 | 25.14 | 4,501 | -0.46(-1.79%) |