Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.55 | 24.57 | 23.77 | 23.86 | 1,811,576 | -0.99(-3.98%) |
May 30, 2019 | 25.01 | 25.33 | 24.73 | 24.85 | 668,711 | -0.16(-0.62%) |
May 29, 2019 | 24.91 | 25.21 | 24.79 | 25.00 | 819,815 | -0.08(-0.31%) |
May 28, 2019 | 25.48 | 25.58 | 25.08 | 25.08 | 1,422,787 | -0.18(-0.73%) |
May 24, 2019 | 25.61 | 25.67 | 25.17 | 25.27 | 1,294,528 | -0.13(-0.50%) |
May 23, 2019 | 25.71 | 25.72 | 25.28 | 25.39 | 711,040 | -0.77(-2.93%) |
May 22, 2019 | 26.58 | 26.70 | 26.11 | 26.16 | 816,276 | -0.70(-2.60%) |
May 21, 2019 | 26.56 | 27.02 | 26.55 | 26.86 | 801,755 | +0.63(+2.40%) |
May 20, 2019 | 26.47 | 26.61 | 26.16 | 26.23 | 1,640,784 | -0.57(-2.14%) |
May 17, 2019 | 27.09 | 27.46 | 26.78 | 26.80 | 974,632 | -0.66(-2.40%) |
May 16, 2019 | 27.68 | 27.97 | 27.41 | 27.46 | 1,264,244 | -0.21(-0.77%) |
May 15, 2019 | 27.16 | 28.03 | 27.16 | 27.67 | 2,165,819 | +0.42(+1.53%) |
May 14, 2019 | 26.90 | 27.38 | 26.88 | 27.26 | 1,075,966 | +0.56(+2.11%) |
May 13, 2019 | 27.67 | 27.72 | 26.69 | 26.69 | 1,360,146 | -1.69(-5.96%) |
May 10, 2019 | 28.38 | 28.56 | 28.01 | 28.39 | 864,288 | +0.19(+0.69%) |
May 09, 2019 | 28.07 | 28.27 | 27.47 | 28.19 | 1,322,867 | -0.35(-1.22%) |
May 08, 2019 | 29.05 | 29.15 | 28.50 | 28.54 | 545,032 | -0.64(-2.19%) |
May 07, 2019 | 29.31 | 29.43 | 28.81 | 29.18 | 1,395,962 | -0.45(-1.53%) |
May 06, 2019 | 28.97 | 29.79 | 28.65 | 29.63 | 814,845 | -0.40(-1.32%) |
May 03, 2019 | 29.65 | 30.04 | 29.56 | 30.03 | 812,815 | +0.51(+1.74%) |
May 02, 2019 | 29.45 | 29.67 | 29.17 | 29.52 | 786,724 | +0.06(+0.20%) |
May 01, 2019 | 29.57 | 29.85 | 29.38 | 29.46 | 952,909 | +0.23(+0.79%) |
Apr 30, 2019 | 29.34 | 29.36 | 29.03 | 29.23 | 942,145 | -0.04(-0.13%) |
Apr 29, 2019 | 29.21 | 29.43 | 29.08 | 29.27 | 818,123 | -0.14(-0.46%) |
Apr 26, 2019 | 29.32 | 29.44 | 29.13 | 29.40 | 808,267 | +0.03(+0.10%) |
Apr 25, 2019 | 29.82 | 29.84 | 29.12 | 29.37 | 1,475,577 | -0.57(-1.91%) |
Apr 24, 2019 | 30.00 | 30.48 | 29.93 | 29.94 | 890,550 | -0.04(-0.13%) |
Apr 23, 2019 | 29.89 | 30.12 | 29.77 | 29.98 | 800,406 | +0.23(+0.78%) |
Apr 22, 2019 | 29.99 | 30.09 | 29.69 | 29.75 | 743,665 | -0.38(-1.25%) |
Apr 18, 2019 | 29.89 | 30.18 | 29.74 | 30.13 | 793,280 | +0.25(+0.84%) |
Apr 17, 2019 | 29.99 | 30.23 | 29.83 | 29.88 | 987,096 | -0.02(-0.06%) |
Apr 16, 2019 | 29.38 | 29.92 | 29.32 | 29.90 | 1,331,736 | +0.61(+2.08%) |
Apr 15, 2019 | 29.29 | 29.38 | 29.02 | 29.29 | 837,537 | -0.01(-0.03%) |
Apr 12, 2019 | 28.84 | 29.32 | 28.79 | 29.30 | 1,449,610 | +0.51(+1.78%) |
Apr 11, 2019 | 28.73 | 28.83 | 28.62 | 28.78 | 674,894 | +0.12(+0.40%) |
Apr 10, 2019 | 28.17 | 28.69 | 28.04 | 28.67 | 1,152,831 | +0.49(+1.75%) |
Apr 09, 2019 | 28.39 | 28.45 | 28.16 | 28.17 | 594,103 | -0.35(-1.22%) |
Apr 08, 2019 | 28.15 | 28.52 | 28.02 | 28.52 | 1,057,940 | +0.31(+1.10%) |
Apr 05, 2019 | 28.06 | 28.23 | 28.00 | 28.21 | 1,552,866 | +0.24(+0.86%) |
Apr 04, 2019 | 27.67 | 27.99 | 27.57 | 27.97 | 904,064 | +0.30(+1.08%) |
Apr 03, 2019 | 27.57 | 27.79 | 27.49 | 27.67 | 1,580,625 | +0.28(+1.02%) |
Apr 02, 2019 | 27.34 | 27.51 | 26.92 | 27.39 | 2,274,131 | +0.10(+0.35%) |
Apr 01, 2019 | 26.71 | 27.35 | 26.49 | 27.29 | 2,729,283 | +1.57(+6.09%) |
Mar 29, 2019 | 25.77 | 25.90 | 25.62 | 25.73 | 1,489,300 | +0.11(+0.42%) |
Mar 28, 2019 | 25.63 | 25.76 | 25.25 | 25.62 | 924,919 | +0.06(+0.23%) |
Mar 27, 2019 | 25.78 | 25.88 | 25.38 | 25.56 | 793,552 | -0.23(-0.90%) |
Mar 26, 2019 | 26.09 | 26.27 | 25.63 | 25.79 | 1,107,614 | -0.18(-0.71%) |
Mar 25, 2019 | 25.92 | 26.09 | 25.74 | 25.98 | 1,120,342 | -0.02(-0.07%) |
Mar 22, 2019 | 26.42 | 26.62 | 25.93 | 26.00 | 1,353,486 | -0.68(-2.54%) |
Mar 21, 2019 | 26.09 | 26.79 | 26.09 | 26.67 | 976,351 | +0.47(+1.81%) |
Mar 20, 2019 | 26.47 | 26.65 | 26.00 | 26.20 | 2,047,110 | -0.20(-0.77%) |
Mar 19, 2019 | 26.11 | 26.47 | 26.03 | 26.40 | 1,888,075 | +0.39(+1.49%) |
Mar 18, 2019 | 26.29 | 26.62 | 25.90 | 26.02 | 1,977,093 | -0.27(-1.03%) |
Mar 15, 2019 | 26.12 | 27.08 | 25.91 | 26.29 | 4,670,899 | -0.23(-0.88%) |
Mar 14, 2019 | 26.76 | 26.90 | 26.39 | 26.52 | 1,813,338 | -0.24(-0.90%) |
Mar 13, 2019 | 26.61 | 27.07 | 26.57 | 26.76 | 1,880,200 | +0.28(+1.06%) |
Mar 12, 2019 | 26.86 | 26.87 | 26.38 | 26.48 | 1,573,778 | -0.24(-0.91%) |
Mar 11, 2019 | 26.31 | 26.74 | 26.28 | 26.72 | 984,452 | +0.58(+2.22%) |
Mar 08, 2019 | 25.91 | 26.29 | 25.63 | 26.14 | 997,001 | -0.16(-0.63%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.29 | 26.31 | 1,768,407 | -0.78(-2.89%) |
Mar 06, 2019 | 27.45 | 27.45 | 27.07 | 27.09 | 1,226,893 | -0.31(-1.13%) |
Mar 05, 2019 | 27.68 | 27.83 | 27.40 | 27.40 | 1,593,529 | -0.31(-1.12%) |
Mar 04, 2019 | 27.72 | 27.85 | 27.40 | 27.71 | 1,806,171 | +0.06(+0.21%) |