Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.61 | 22.83 | 22.37 | 22.76 | 948,930 | -0.15(-0.63%) |
May 30, 2019 | 23.64 | 23.87 | 22.87 | 22.90 | 681,067 | -0.78(-3.31%) |
May 29, 2019 | 23.50 | 23.86 | 23.31 | 23.69 | 1,105,197 | -0.39(-1.61%) |
May 28, 2019 | 24.22 | 24.50 | 23.99 | 24.07 | 869,648 | -0.12(-0.48%) |
May 24, 2019 | 23.94 | 24.33 | 23.73 | 24.19 | 718,053 | +0.53(+2.25%) |
May 23, 2019 | 24.04 | 24.30 | 23.45 | 23.66 | 1,356,226 | -0.83(-3.40%) |
May 22, 2019 | 25.36 | 25.56 | 24.36 | 24.49 | 970,251 | -1.18(-4.60%) |
May 21, 2019 | 25.90 | 26.31 | 25.62 | 25.67 | 469,781 | -0.02(-0.08%) |
May 20, 2019 | 25.56 | 25.87 | 25.32 | 25.69 | 361,348 | +0.07(+0.26%) |
May 17, 2019 | 26.81 | 26.82 | 25.54 | 25.62 | 639,765 | -1.44(-5.33%) |
May 16, 2019 | 27.52 | 27.77 | 26.98 | 27.07 | 350,267 | -0.28(-1.02%) |
May 15, 2019 | 27.08 | 27.49 | 26.91 | 27.35 | 348,976 | -0.01(-0.04%) |
May 14, 2019 | 26.67 | 27.54 | 26.56 | 27.36 | 869,742 | +0.85(+3.20%) |
May 13, 2019 | 28.01 | 28.04 | 26.34 | 26.51 | 632,184 | -1.98(-6.96%) |
May 10, 2019 | 28.03 | 28.50 | 27.66 | 28.49 | 548,964 | +0.55(+1.96%) |
May 09, 2019 | 27.08 | 28.07 | 26.98 | 27.94 | 553,829 | +0.72(+2.65%) |
May 08, 2019 | 27.78 | 27.90 | 27.21 | 27.22 | 609,865 | -0.66(-2.38%) |
May 07, 2019 | 27.85 | 28.07 | 27.57 | 27.88 | 448,312 | -0.22(-0.79%) |
May 06, 2019 | 27.36 | 28.32 | 27.36 | 28.11 | 638,677 | +0.18(+0.66%) |
May 03, 2019 | 26.83 | 28.06 | 26.72 | 27.92 | 740,436 | +1.37(+5.15%) |
May 02, 2019 | 26.18 | 26.87 | 25.61 | 26.56 | 1,086,967 | +0.41(+1.58%) |
May 01, 2019 | 28.19 | 28.19 | 25.87 | 26.14 | 1,512,879 | -1.55(-5.60%) |
Apr 30, 2019 | 28.87 | 28.96 | 27.65 | 27.69 | 1,143,561 | -1.09(-3.78%) |
Apr 29, 2019 | 29.06 | 29.40 | 28.77 | 28.78 | 923,047 | -0.44(-1.52%) |
Apr 26, 2019 | 28.26 | 29.23 | 28.26 | 29.22 | 683,815 | +0.92(+3.27%) |
Apr 25, 2019 | 28.57 | 28.82 | 28.23 | 28.30 | 835,884 | -0.43(-1.51%) |
Apr 24, 2019 | 28.56 | 28.82 | 28.18 | 28.73 | 957,683 | +0.09(+0.30%) |
Apr 23, 2019 | 27.87 | 28.83 | 27.85 | 28.65 | 709,228 | +0.74(+2.66%) |
Apr 22, 2019 | 27.82 | 28.12 | 27.53 | 27.90 | 584,114 | +0.36(+1.29%) |
Apr 18, 2019 | 27.22 | 27.88 | 27.13 | 27.55 | 758,617 | +0.35(+1.27%) |
Apr 17, 2019 | 27.16 | 27.42 | 26.73 | 27.20 | 418,085 | +0.16(+0.61%) |
Apr 16, 2019 | 26.90 | 27.25 | 26.81 | 27.04 | 628,482 | +0.06(+0.21%) |
Apr 15, 2019 | 27.72 | 28.01 | 26.87 | 26.98 | 888,913 | -0.89(-3.18%) |
Apr 12, 2019 | 27.36 | 28.21 | 27.26 | 27.87 | 989,465 | +0.85(+3.13%) |
Apr 11, 2019 | 26.72 | 27.24 | 26.72 | 27.02 | 766,235 | +0.13(+0.47%) |
Apr 10, 2019 | 26.50 | 26.95 | 26.28 | 26.89 | 683,529 | +0.39(+1.49%) |
Apr 09, 2019 | 26.83 | 26.86 | 26.44 | 26.50 | 1,149,711 | -0.53(-1.96%) |
Apr 08, 2019 | 26.85 | 27.18 | 26.81 | 27.03 | 468,896 | +0.09(+0.32%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.61 | 26.94 | 888,378 | -0.05(-0.18%) |
Apr 04, 2019 | 26.15 | 27.18 | 26.10 | 26.99 | 1,175,428 | +0.77(+2.94%) |
Apr 03, 2019 | 27.20 | 27.28 | 26.08 | 26.22 | 934,987 | -0.84(-3.09%) |
Apr 02, 2019 | 27.60 | 27.62 | 26.95 | 27.06 | 866,007 | -0.54(-1.95%) |
Apr 01, 2019 | 27.67 | 28.10 | 27.54 | 27.60 | 631,488 | +0.33(+1.20%) |
Mar 29, 2019 | 27.73 | 27.77 | 27.23 | 27.27 | 908,014 | -0.03(-0.11%) |
Mar 28, 2019 | 27.08 | 27.45 | 26.84 | 27.30 | 742,426 | +0.20(+0.75%) |
Mar 27, 2019 | 27.17 | 27.44 | 27.01 | 27.10 | 795,923 | -0.22(-0.81%) |
Mar 26, 2019 | 27.63 | 27.82 | 26.94 | 27.32 | 1,017,292 | -0.05(-0.18%) |
Mar 25, 2019 | 27.87 | 28.01 | 27.35 | 27.36 | 646,570 | -0.50(-1.80%) |
Mar 22, 2019 | 28.65 | 28.89 | 27.81 | 27.87 | 710,931 | -1.02(-3.53%) |
Mar 21, 2019 | 28.40 | 29.35 | 28.40 | 28.89 | 616,050 | +0.40(+1.42%) |
Mar 20, 2019 | 28.83 | 28.90 | 28.30 | 28.48 | 934,512 | -0.38(-1.33%) |
Mar 19, 2019 | 29.10 | 29.14 | 28.73 | 28.87 | 683,442 | +0.09(+0.30%) |
Mar 18, 2019 | 28.51 | 28.84 | 28.42 | 28.78 | 706,811 | +0.45(+1.60%) |
Mar 15, 2019 | 28.04 | 28.61 | 27.73 | 28.33 | 1,584,661 | +0.46(+1.66%) |
Mar 14, 2019 | 28.36 | 28.46 | 27.75 | 27.87 | 1,072,460 | -0.57(-2.00%) |
Mar 13, 2019 | 28.32 | 28.72 | 28.12 | 28.43 | 1,037,572 | +0.37(+1.30%) |
Mar 12, 2019 | 27.88 | 28.07 | 27.59 | 28.07 | 682,368 | +0.20(+0.73%) |
Mar 11, 2019 | 27.72 | 28.12 | 27.02 | 27.87 | 846,555 | +0.14(+0.52%) |
Mar 08, 2019 | 28.40 | 28.40 | 27.47 | 27.72 | 1,118,700 | -0.72(-2.54%) |
Mar 07, 2019 | 28.64 | 28.86 | 28.31 | 28.44 | 991,084 | -0.14(-0.47%) |
Mar 06, 2019 | 28.67 | 28.86 | 28.41 | 28.58 | 942,022 | -0.19(-0.66%) |
Mar 05, 2019 | 28.38 | 29.01 | 28.37 | 28.77 | 604,425 | +0.52(+1.82%) |
Mar 04, 2019 | 29.14 | 29.17 | 27.88 | 28.25 | 869,266 | -0.88(-3.01%) |