Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.97 | 24.00 | 23.00 | 23.34 | 279,000 | -1.27(-5.16%) |
May 30, 2019 | 24.86 | 25.22 | 24.33 | 24.61 | 159,057 | -0.29(-1.16%) |
May 29, 2019 | 24.46 | 25.01 | 24.14 | 24.90 | 253,569 | -0.01(-0.04%) |
May 28, 2019 | 25.01 | 25.25 | 24.70 | 24.91 | 229,270 | -0.05(-0.20%) |
May 24, 2019 | 25.04 | 25.07 | 24.35 | 24.96 | 251,900 | +0.23(+0.93%) |
May 23, 2019 | 26.18 | 26.18 | 24.23 | 24.73 | 264,456 | -2.09(-7.79%) |
May 22, 2019 | 27.81 | 27.82 | 26.80 | 26.82 | 128,644 | -1.38(-4.89%) |
May 21, 2019 | 27.28 | 28.23 | 27.15 | 28.20 | 295,478 | +0.96(+3.52%) |
May 20, 2019 | 27.39 | 27.69 | 27.10 | 27.24 | 224,443 | -0.31(-1.13%) |
May 17, 2019 | 27.97 | 28.23 | 27.46 | 27.55 | 168,900 | -0.81(-2.86%) |
May 16, 2019 | 28.25 | 28.75 | 28.14 | 28.36 | 125,604 | +0.11(+0.39%) |
May 15, 2019 | 27.62 | 28.35 | 27.26 | 28.25 | 126,084 | +0.29(+1.04%) |
May 14, 2019 | 28.50 | 28.50 | 27.76 | 27.96 | 256,675 | +0.23(+0.83%) |
May 13, 2019 | 27.92 | 27.92 | 26.91 | 27.73 | 265,044 | -0.60(-2.12%) |
May 10, 2019 | 28.31 | 28.86 | 27.49 | 28.33 | 225,100 | -0.18(-0.63%) |
May 09, 2019 | 28.68 | 29.13 | 26.59 | 28.51 | 265,251 | -0.36(-1.25%) |
May 08, 2019 | 29.02 | 29.50 | 28.67 | 28.87 | 244,454 | -0.21(-0.72%) |
May 07, 2019 | 29.31 | 29.55 | 28.28 | 29.08 | 271,729 | -0.57(-1.92%) |
May 06, 2019 | 28.81 | 29.80 | 28.69 | 29.65 | 375,884 | +0.50(+1.72%) |
May 03, 2019 | 29.00 | 29.30 | 28.95 | 29.15 | 251,000 | +0.46(+1.60%) |
May 02, 2019 | 29.01 | 29.39 | 28.31 | 28.69 | 162,099 | -0.70(-2.38%) |
May 01, 2019 | 29.87 | 30.26 | 29.31 | 29.39 | 261,181 | -0.31(-1.04%) |
Apr 30, 2019 | 29.83 | 29.85 | 29.00 | 29.70 | 250,054 | +0.04(+0.13%) |
Apr 29, 2019 | 28.50 | 29.92 | 28.30 | 29.66 | 188,249 | +1.11(+3.89%) |
Apr 26, 2019 | 28.32 | 28.74 | 27.48 | 28.55 | 342,000 | -0.43(-1.48%) |
Apr 25, 2019 | 29.35 | 29.54 | 28.52 | 28.98 | 235,759 | -0.39(-1.33%) |
Apr 24, 2019 | 30.75 | 30.93 | 29.29 | 29.37 | 336,937 | -1.18(-3.86%) |
Apr 23, 2019 | 30.00 | 30.81 | 29.70 | 30.55 | 237,254 | +0.74(+2.48%) |
Apr 22, 2019 | 29.38 | 30.15 | 29.30 | 29.81 | 334,441 | +0.92(+3.18%) |
Apr 18, 2019 | 28.84 | 29.36 | 28.23 | 28.89 | 193,500 | +0.08(+0.28%) |
Apr 17, 2019 | 28.90 | 29.30 | 28.61 | 28.81 | 249,448 | +0.16(+0.56%) |
Apr 16, 2019 | 28.03 | 28.87 | 28.03 | 28.65 | 421,259 | +0.85(+3.06%) |
Apr 15, 2019 | 28.51 | 29.28 | 27.50 | 27.80 | 214,732 | -0.73(-2.56%) |
Apr 12, 2019 | 27.84 | 28.88 | 27.53 | 28.53 | 244,800 | +1.40(+5.16%) |
Apr 11, 2019 | 27.00 | 27.60 | 26.52 | 27.13 | 141,331 | +0.25(+0.93%) |
Apr 10, 2019 | 26.55 | 27.11 | 26.20 | 26.88 | 189,949 | +0.35(+1.32%) |
Apr 09, 2019 | 26.34 | 26.89 | 26.15 | 26.53 | 226,133 | +0.11(+0.42%) |
Apr 08, 2019 | 26.88 | 27.15 | 25.97 | 26.42 | 404,887 | -0.27(-1.01%) |
Apr 05, 2019 | 26.14 | 27.01 | 26.09 | 26.69 | 662,000 | +0.74(+2.85%) |
Apr 04, 2019 | 26.02 | 26.35 | 25.62 | 25.95 | 315,907 | -0.11(-0.42%) |
Apr 03, 2019 | 27.05 | 27.30 | 26.03 | 26.06 | 199,608 | -0.72(-2.69%) |
Apr 02, 2019 | 27.01 | 27.34 | 26.66 | 26.78 | 219,397 | -0.27(-1.00%) |
Apr 01, 2019 | 27.22 | 27.77 | 26.96 | 27.05 | 233,103 | +0.49(+1.84%) |
Mar 29, 2019 | 27.44 | 27.53 | 26.30 | 26.56 | 249,900 | -0.42(-1.56%) |
Mar 28, 2019 | 27.10 | 27.75 | 26.75 | 26.98 | 112,939 | -0.19(-0.70%) |
Mar 27, 2019 | 26.81 | 27.53 | 26.31 | 27.17 | 144,201 | +0.70(+2.64%) |
Mar 26, 2019 | 25.84 | 26.80 | 25.72 | 26.47 | 195,318 | +1.17(+4.62%) |
Mar 25, 2019 | 25.21 | 25.44 | 24.50 | 25.30 | 126,429 | +0.02(+0.08%) |
Mar 22, 2019 | 26.29 | 26.46 | 24.94 | 25.28 | 183,600 | -1.05(-3.99%) |
Mar 21, 2019 | 26.05 | 26.64 | 25.94 | 26.33 | 235,873 | +0.35(+1.35%) |
Mar 20, 2019 | 25.18 | 26.70 | 25.11 | 25.98 | 313,181 | +0.83(+3.30%) |
Mar 19, 2019 | 25.21 | 25.70 | 24.78 | 25.15 | 177,852 | +0.19(+0.76%) |
Mar 18, 2019 | 24.96 | 25.32 | 24.41 | 24.96 | 280,030 | +0.15(+0.60%) |
Mar 15, 2019 | 24.73 | 25.24 | 24.04 | 24.81 | 575,200 | -0.04(-0.16%) |
Mar 14, 2019 | 24.24 | 26.15 | 24.24 | 24.85 | 633,990 | +2.10(+9.23%) |
Mar 13, 2019 | 22.34 | 22.97 | 22.34 | 22.75 | 135,082 | +0.52(+2.34%) |
Mar 12, 2019 | 21.98 | 22.59 | 21.70 | 22.23 | 187,311 | +0.40(+1.83%) |
Mar 11, 2019 | 21.55 | 21.98 | 21.08 | 21.83 | 130,605 | +0.38(+1.77%) |
Mar 08, 2019 | 21.96 | 21.96 | 21.17 | 21.45 | 123,200 | -0.78(-3.51%) |
Mar 07, 2019 | 22.79 | 23.03 | 22.04 | 22.23 | 119,493 | -0.50(-2.20%) |
Mar 06, 2019 | 22.97 | 23.14 | 22.72 | 22.73 | 114,854 | -0.34(-1.47%) |
Mar 05, 2019 | 23.47 | 23.71 | 22.80 | 23.07 | 132,735 | -0.39(-1.66%) |
Mar 04, 2019 | 23.58 | 23.75 | 23.16 | 23.46 | 69,659 | +0.08(+0.34%) |