Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.75 | 25.04 | 24.09 | 24.21 | 1,452,600 | -0.92(-3.66%) |
May 30, 2019 | 25.69 | 25.98 | 24.99 | 25.13 | 720,940 | -0.42(-1.64%) |
May 29, 2019 | 25.17 | 25.85 | 24.65 | 25.55 | 1,531,466 | -0.04(-0.16%) |
May 28, 2019 | 26.29 | 26.66 | 25.13 | 25.59 | 1,519,307 | -0.74(-2.81%) |
May 24, 2019 | 25.88 | 26.46 | 25.82 | 26.33 | 813,200 | +0.51(+1.98%) |
May 23, 2019 | 25.63 | 26.23 | 25.55 | 25.82 | 1,699,010 | -0.02(-0.08%) |
May 22, 2019 | 26.61 | 27.74 | 25.75 | 25.84 | 5,540,572 | -0.57(-2.16%) |
May 21, 2019 | 26.95 | 27.10 | 25.43 | 26.41 | 2,018,255 | -1.66(-5.91%) |
May 20, 2019 | 28.80 | 29.22 | 28.07 | 28.07 | 389,726 | -1.07(-3.67%) |
May 17, 2019 | 29.05 | 29.87 | 28.86 | 29.14 | 421,500 | -0.19(-0.65%) |
May 16, 2019 | 29.00 | 29.88 | 28.90 | 29.33 | 790,562 | +0.34(+1.17%) |
May 15, 2019 | 28.27 | 29.31 | 28.24 | 28.99 | 545,229 | +0.43(+1.51%) |
May 14, 2019 | 27.96 | 28.81 | 27.72 | 28.56 | 629,439 | +0.88(+3.18%) |
May 13, 2019 | 27.74 | 28.25 | 27.13 | 27.68 | 691,074 | -0.80(-2.81%) |
May 10, 2019 | 28.37 | 29.09 | 27.80 | 28.48 | 403,100 | -0.12(-0.42%) |
May 09, 2019 | 27.99 | 29.15 | 27.22 | 28.60 | 618,915 | +0.18(+0.63%) |
May 08, 2019 | 27.86 | 28.64 | 27.30 | 28.42 | 782,785 | +0.16(+0.57%) |
May 07, 2019 | 30.63 | 31.25 | 28.00 | 28.26 | 1,640,390 | -3.93(-12.21%) |
May 06, 2019 | 30.53 | 32.23 | 30.50 | 32.19 | 591,437 | +0.76(+2.42%) |
May 03, 2019 | 30.07 | 31.54 | 29.79 | 31.43 | 801,400 | +1.70(+5.72%) |
May 02, 2019 | 29.16 | 29.99 | 28.73 | 29.73 | 443,583 | +0.58(+1.99%) |
May 01, 2019 | 30.31 | 30.97 | 29.00 | 29.15 | 703,360 | -1.29(-4.24%) |
Apr 30, 2019 | 31.26 | 31.79 | 30.20 | 30.44 | 575,556 | -0.87(-2.78%) |
Apr 29, 2019 | 31.00 | 31.63 | 30.16 | 31.31 | 609,290 | +0.34(+1.10%) |
Apr 26, 2019 | 29.95 | 31.01 | 29.88 | 30.97 | 416,800 | +0.72(+2.38%) |
Apr 25, 2019 | 30.83 | 30.99 | 30.05 | 30.25 | 663,490 | -0.68(-2.20%) |
Apr 24, 2019 | 31.59 | 32.19 | 30.83 | 30.93 | 388,433 | -0.66(-2.09%) |
Apr 23, 2019 | 30.61 | 31.77 | 30.45 | 31.59 | 655,794 | +1.06(+3.47%) |
Apr 22, 2019 | 29.58 | 30.70 | 29.36 | 30.53 | 605,934 | +0.69(+2.31%) |
Apr 18, 2019 | 29.30 | 29.98 | 28.37 | 29.84 | 838,700 | +0.38(+1.29%) |
Apr 17, 2019 | 32.26 | 32.26 | 28.52 | 29.46 | 1,058,204 | -2.72(-8.45%) |
Apr 16, 2019 | 31.82 | 32.65 | 31.59 | 32.18 | 666,830 | +0.66(+2.09%) |
Apr 15, 2019 | 32.00 | 32.37 | 31.06 | 31.52 | 393,576 | -0.48(-1.50%) |
Apr 12, 2019 | 32.32 | 32.59 | 31.48 | 32.00 | 721,500 | -0.17(-0.53%) |
Apr 11, 2019 | 32.12 | 32.58 | 31.73 | 32.17 | 740,649 | -0.02(-0.06%) |
Apr 10, 2019 | 31.73 | 32.23 | 31.40 | 32.19 | 760,642 | +0.57(+1.80%) |
Apr 09, 2019 | 31.41 | 33.13 | 30.95 | 31.62 | 1,529,194 | +0.32(+1.02%) |
Apr 08, 2019 | 31.20 | 32.15 | 30.63 | 31.30 | 1,677,973 | +0.96(+3.16%) |
Apr 05, 2019 | 30.10 | 30.68 | 30.02 | 30.34 | 560,900 | +0.40(+1.34%) |
Apr 04, 2019 | 30.06 | 30.22 | 29.49 | 29.94 | 461,670 | -0.20(-0.66%) |
Apr 03, 2019 | 30.07 | 30.16 | 29.51 | 30.14 | 523,805 | +0.46(+1.55%) |
Apr 02, 2019 | 29.03 | 29.97 | 29.03 | 29.68 | 416,552 | +0.59(+2.03%) |
Apr 01, 2019 | 29.33 | 29.58 | 28.40 | 29.09 | 629,493 | +0.02(+0.07%) |
Mar 29, 2019 | 28.53 | 29.23 | 28.31 | 29.07 | 493,700 | +0.95(+3.38%) |
Mar 28, 2019 | 27.55 | 28.18 | 26.78 | 28.12 | 813,952 | +0.56(+2.03%) |
Mar 27, 2019 | 27.84 | 28.01 | 27.02 | 27.56 | 564,667 | -0.47(-1.68%) |
Mar 26, 2019 | 28.68 | 29.34 | 27.59 | 28.03 | 623,285 | -0.27(-0.95%) |
Mar 25, 2019 | 28.25 | 28.52 | 27.50 | 28.30 | 668,181 | +0.09(+0.32%) |
Mar 22, 2019 | 28.86 | 29.00 | 28.20 | 28.21 | 662,500 | -0.96(-3.29%) |
Mar 21, 2019 | 28.36 | 29.71 | 28.27 | 29.17 | 507,879 | +0.50(+1.74%) |
Mar 20, 2019 | 28.92 | 29.48 | 28.23 | 28.67 | 451,300 | -0.30(-1.04%) |
Mar 19, 2019 | 30.06 | 30.06 | 28.81 | 28.97 | 616,215 | -0.78(-2.62%) |
Mar 18, 2019 | 29.52 | 30.53 | 29.41 | 29.75 | 449,920 | +0.13(+0.44%) |
Mar 15, 2019 | 30.28 | 30.61 | 29.50 | 29.62 | 1,728,000 | -0.56(-1.86%) |
Mar 14, 2019 | 31.04 | 31.50 | 30.13 | 30.18 | 515,516 | -0.97(-3.11%) |
Mar 13, 2019 | 30.78 | 31.18 | 30.08 | 31.15 | 541,053 | +0.57(+1.86%) |
Mar 12, 2019 | 30.68 | 31.26 | 30.27 | 30.58 | 471,063 | -0.09(-0.29%) |
Mar 11, 2019 | 29.82 | 30.72 | 28.75 | 30.67 | 582,315 | +1.02(+3.44%) |
Mar 08, 2019 | 28.81 | 29.99 | 28.51 | 29.65 | 606,400 | +0.73(+2.52%) |
Mar 07, 2019 | 29.28 | 29.63 | 28.54 | 28.92 | 443,104 | -0.41(-1.40%) |
Mar 06, 2019 | 29.62 | 29.92 | 28.78 | 29.33 | 848,029 | -0.36(-1.21%) |
Mar 05, 2019 | 29.82 | 30.31 | 29.39 | 29.69 | 556,063 | -0.07(-0.24%) |
Mar 04, 2019 | 31.21 | 31.50 | 29.17 | 29.76 | 707,995 | -1.20(-3.88%) |