Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.11 | 24.46 | 23.81 | 24.39 | 300,721 | -0.17(-0.68%) |
May 30, 2019 | 25.00 | 25.28 | 24.48 | 24.55 | 240,328 | -0.33(-1.35%) |
May 29, 2019 | 24.93 | 25.35 | 24.62 | 24.89 | 219,601 | -0.33(-1.33%) |
May 28, 2019 | 25.35 | 25.53 | 24.93 | 25.22 | 277,513 | -0.11(-0.44%) |
May 24, 2019 | 25.70 | 25.80 | 24.84 | 25.34 | 253,199 | -0.07(-0.29%) |
May 23, 2019 | 25.61 | 26.22 | 25.23 | 25.41 | 343,532 | -0.77(-2.95%) |
May 22, 2019 | 26.79 | 26.79 | 25.78 | 26.18 | 282,633 | -0.79(-2.93%) |
May 21, 2019 | 26.89 | 27.42 | 26.76 | 26.97 | 176,881 | +0.24(+0.90%) |
May 20, 2019 | 26.76 | 27.16 | 26.21 | 26.73 | 188,952 | -0.21(-0.79%) |
May 17, 2019 | 27.57 | 27.87 | 26.85 | 26.94 | 248,468 | -0.94(-3.37%) |
May 16, 2019 | 28.14 | 28.14 | 27.34 | 27.88 | 256,661 | +0.06(+0.20%) |
May 15, 2019 | 27.58 | 27.93 | 27.34 | 27.83 | 245,189 | -0.04(-0.13%) |
May 14, 2019 | 27.69 | 28.12 | 26.76 | 27.87 | 358,300 | +0.24(+0.88%) |
May 13, 2019 | 29.19 | 29.19 | 27.52 | 27.62 | 360,944 | -1.79(-6.07%) |
May 10, 2019 | 28.39 | 29.54 | 28.18 | 29.41 | 327,815 | +0.89(+3.13%) |
May 09, 2019 | 28.48 | 29.22 | 27.95 | 28.52 | 466,116 | -0.46(-1.57%) |
May 08, 2019 | 30.69 | 31.53 | 28.81 | 28.97 | 401,887 | -0.69(-2.32%) |
May 07, 2019 | 30.46 | 30.53 | 29.44 | 29.66 | 215,432 | -1.20(-3.89%) |
May 06, 2019 | 30.17 | 31.00 | 29.84 | 30.86 | 220,294 | +0.24(+0.79%) |
May 03, 2019 | 29.83 | 30.88 | 29.83 | 30.62 | 307,172 | +1.02(+3.46%) |
May 02, 2019 | 30.23 | 30.53 | 29.34 | 29.60 | 224,729 | -0.81(-2.66%) |
May 01, 2019 | 31.57 | 31.67 | 30.28 | 30.40 | 481,247 | -1.13(-3.57%) |
Apr 30, 2019 | 31.41 | 31.82 | 31.22 | 31.53 | 266,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.64 | 31.91 | 31.47 | 31.50 | 120,747 | -0.20(-0.62%) |
Apr 26, 2019 | 31.16 | 31.73 | 30.74 | 31.70 | 112,568 | +0.69(+2.22%) |
Apr 25, 2019 | 31.80 | 31.93 | 30.94 | 31.01 | 229,926 | -0.94(-2.94%) |
Apr 24, 2019 | 31.88 | 32.19 | 31.56 | 31.95 | 231,059 | +0.00(+0.00%) |
Apr 23, 2019 | 31.45 | 32.19 | 31.06 | 31.95 | 293,453 | +0.48(+1.54%) |
Apr 22, 2019 | 30.92 | 31.86 | 30.82 | 31.47 | 172,298 | +0.56(+1.81%) |
Apr 18, 2019 | 30.94 | 31.29 | 30.68 | 30.91 | 366,305 | -0.38(-1.22%) |
Apr 17, 2019 | 32.06 | 32.16 | 31.23 | 31.29 | 423,582 | -0.69(-2.15%) |
Apr 16, 2019 | 31.32 | 32.24 | 31.04 | 31.98 | 332,614 | +0.61(+1.96%) |
Apr 15, 2019 | 31.72 | 31.82 | 31.18 | 31.36 | 281,068 | -0.35(-1.11%) |
Apr 12, 2019 | 31.42 | 31.87 | 31.07 | 31.72 | 250,833 | +0.34(+1.10%) |
Apr 11, 2019 | 31.69 | 31.98 | 30.96 | 31.37 | 348,944 | -0.30(-0.94%) |
Apr 10, 2019 | 31.23 | 31.93 | 30.95 | 31.67 | 295,859 | +0.58(+1.85%) |
Apr 09, 2019 | 31.08 | 31.56 | 30.85 | 31.09 | 327,852 | -0.08(-0.27%) |
Apr 08, 2019 | 31.11 | 31.55 | 30.87 | 31.18 | 374,747 | +0.06(+0.18%) |
Apr 05, 2019 | 31.13 | 31.49 | 30.86 | 31.12 | 485,217 | +0.17(+0.54%) |
Apr 04, 2019 | 30.26 | 30.96 | 30.00 | 30.95 | 318,945 | +0.64(+2.12%) |
Apr 03, 2019 | 31.14 | 31.29 | 30.00 | 30.31 | 402,188 | -0.64(-2.07%) |
Apr 02, 2019 | 31.74 | 31.78 | 30.52 | 30.95 | 361,708 | -0.84(-2.63%) |
Apr 01, 2019 | 32.16 | 32.72 | 31.67 | 31.79 | 361,915 | -0.04(-0.12%) |
Mar 29, 2019 | 31.88 | 32.59 | 31.26 | 31.83 | 437,480 | +0.34(+1.09%) |
Mar 28, 2019 | 30.93 | 31.59 | 30.75 | 31.48 | 245,309 | +0.55(+1.77%) |
Mar 27, 2019 | 31.53 | 32.00 | 30.69 | 30.93 | 316,621 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.34 | 31.62 | 31.68 | 294,752 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.76 | 31.82 | 413,506 | -0.94(-2.87%) |
Mar 22, 2019 | 33.50 | 33.95 | 32.74 | 32.76 | 229,868 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.20 | 33.76 | 33.85 | 310,272 | -0.54(-1.57%) |
Mar 20, 2019 | 34.83 | 34.99 | 34.19 | 34.39 | 267,717 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.33 | 34.66 | 34.96 | 254,528 | +0.02(+0.05%) |
Mar 18, 2019 | 34.80 | 35.46 | 34.49 | 34.94 | 270,247 | +0.18(+0.51%) |
Mar 15, 2019 | 34.32 | 34.88 | 34.09 | 34.77 | 683,046 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.30 | 33.58 | 34.18 | 189,055 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.40 | 33.52 | 33.86 | 296,750 | +0.24(+0.72%) |
Mar 12, 2019 | 32.59 | 33.88 | 32.59 | 33.62 | 375,788 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.41 | 32.70 | 513,352 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.98 | 31.10 | 31.32 | 191,807 | -0.56(-1.75%) |
Mar 07, 2019 | 33.25 | 33.27 | 31.84 | 31.87 | 302,191 | -1.13(-3.44%) |
Mar 06, 2019 | 34.94 | 34.97 | 32.80 | 33.01 | 280,561 | -1.79(-5.13%) |
Mar 05, 2019 | 35.10 | 35.52 | 34.78 | 34.80 | 295,014 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.03 | 34.81 | 34.98 | 374,160 | -0.71(-1.98%) |