Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.15 | 24.46 | 23.82 | 24.19 | 181,379 | -0.32(-1.30%) |
May 30, 2019 | 24.32 | 24.57 | 24.05 | 24.51 | 338,722 | +0.26(+1.07%) |
May 29, 2019 | 24.72 | 25.06 | 24.01 | 24.25 | 580,055 | -0.76(-3.05%) |
May 28, 2019 | 25.38 | 25.53 | 24.83 | 25.01 | 213,573 | -0.49(-1.93%) |
May 24, 2019 | 25.85 | 26.09 | 25.21 | 25.50 | 186,561 | -0.14(-0.53%) |
May 23, 2019 | 26.47 | 26.62 | 25.58 | 25.64 | 403,014 | -1.21(-4.49%) |
May 22, 2019 | 27.85 | 27.85 | 26.33 | 26.84 | 292,756 | +0.05(+0.18%) |
May 21, 2019 | 27.30 | 27.37 | 26.70 | 26.79 | 380,536 | -0.28(-1.03%) |
May 20, 2019 | 26.87 | 27.18 | 26.53 | 27.07 | 353,653 | -0.10(-0.36%) |
May 17, 2019 | 28.03 | 28.14 | 27.14 | 27.17 | 256,003 | -1.16(-4.09%) |
May 16, 2019 | 28.02 | 28.46 | 27.84 | 28.33 | 539,909 | +0.36(+1.28%) |
May 15, 2019 | 27.65 | 28.06 | 27.17 | 27.97 | 270,755 | +0.07(+0.24%) |
May 14, 2019 | 26.93 | 28.09 | 26.82 | 27.90 | 325,901 | +1.06(+3.95%) |
May 13, 2019 | 26.98 | 27.20 | 26.75 | 26.84 | 454,872 | -0.72(-2.63%) |
May 10, 2019 | 27.60 | 27.76 | 26.99 | 27.57 | 253,290 | -0.19(-0.69%) |
May 09, 2019 | 27.49 | 28.05 | 27.27 | 27.76 | 253,213 | -0.03(-0.10%) |
May 08, 2019 | 28.03 | 28.61 | 27.77 | 27.79 | 198,166 | -0.34(-1.20%) |
May 07, 2019 | 28.46 | 28.78 | 27.74 | 28.12 | 368,445 | -0.76(-2.63%) |
May 06, 2019 | 28.20 | 29.25 | 27.66 | 28.88 | 349,181 | -0.17(-0.60%) |
May 03, 2019 | 27.91 | 29.72 | 27.27 | 29.06 | 692,625 | -0.28(-0.95%) |
May 02, 2019 | 29.21 | 29.58 | 28.79 | 29.34 | 431,334 | +0.13(+0.46%) |
May 01, 2019 | 29.49 | 29.69 | 28.96 | 29.20 | 357,149 | -0.20(-0.69%) |
Apr 30, 2019 | 29.90 | 29.90 | 29.27 | 29.40 | 241,191 | -0.52(-1.74%) |
Apr 29, 2019 | 30.41 | 30.42 | 29.85 | 29.92 | 320,946 | -0.45(-1.49%) |
Apr 26, 2019 | 30.12 | 30.72 | 30.08 | 30.37 | 171,805 | +0.24(+0.80%) |
Apr 25, 2019 | 32.18 | 32.27 | 30.04 | 30.13 | 317,454 | -2.10(-6.51%) |
Apr 24, 2019 | 31.65 | 32.47 | 31.51 | 32.23 | 121,842 | +0.55(+1.73%) |
Apr 23, 2019 | 31.52 | 31.81 | 31.34 | 31.68 | 170,565 | +0.24(+0.76%) |
Apr 22, 2019 | 31.61 | 32.01 | 31.18 | 31.44 | 207,947 | -0.37(-1.15%) |
Apr 18, 2019 | 32.17 | 32.94 | 31.66 | 31.81 | 173,987 | -0.39(-1.23%) |
Apr 17, 2019 | 31.91 | 32.84 | 31.83 | 32.20 | 312,245 | +0.13(+0.39%) |
Apr 16, 2019 | 30.93 | 32.16 | 30.80 | 32.08 | 320,339 | +0.89(+2.84%) |
Apr 15, 2019 | 32.48 | 32.70 | 31.13 | 31.19 | 205,260 | -1.22(-3.77%) |
Apr 12, 2019 | 32.66 | 33.15 | 32.09 | 32.41 | 225,020 | +0.00(+0.00%) |
Apr 11, 2019 | 31.85 | 32.56 | 31.85 | 32.41 | 272,670 | +0.58(+1.81%) |
Apr 10, 2019 | 31.32 | 32.13 | 31.32 | 31.84 | 205,329 | +0.51(+1.63%) |
Apr 09, 2019 | 31.47 | 31.99 | 31.11 | 31.33 | 264,633 | -0.34(-1.06%) |
Apr 08, 2019 | 31.79 | 31.81 | 31.39 | 31.66 | 216,058 | -0.24(-0.75%) |
Apr 05, 2019 | 31.91 | 32.23 | 31.68 | 31.90 | 227,202 | -0.03(-0.09%) |
Apr 04, 2019 | 31.30 | 32.04 | 31.11 | 31.93 | 182,634 | +0.74(+2.37%) |
Apr 03, 2019 | 31.11 | 31.91 | 31.07 | 31.19 | 249,530 | +0.29(+0.93%) |
Apr 02, 2019 | 31.55 | 31.65 | 30.76 | 30.90 | 233,698 | -0.66(-2.10%) |
Apr 01, 2019 | 30.16 | 31.82 | 30.11 | 31.57 | 401,231 | +1.94(+6.56%) |
Mar 29, 2019 | 30.47 | 30.62 | 29.44 | 29.62 | 344,545 | -0.77(-2.53%) |
Mar 28, 2019 | 30.28 | 30.69 | 29.89 | 30.39 | 186,691 | +0.25(+0.83%) |
Mar 27, 2019 | 29.98 | 30.38 | 29.60 | 30.14 | 268,134 | +0.05(+0.16%) |
Mar 26, 2019 | 29.57 | 30.21 | 29.27 | 30.10 | 288,863 | +0.70(+2.39%) |
Mar 25, 2019 | 29.44 | 30.11 | 29.02 | 29.39 | 285,020 | -0.22(-0.75%) |
Mar 22, 2019 | 30.51 | 30.51 | 29.58 | 29.61 | 289,044 | -1.09(-3.54%) |
Mar 21, 2019 | 30.14 | 31.13 | 30.14 | 30.70 | 261,686 | +0.30(+0.98%) |
Mar 20, 2019 | 30.69 | 31.00 | 29.93 | 30.40 | 317,722 | -0.30(-0.97%) |
Mar 19, 2019 | 32.11 | 32.55 | 30.65 | 30.70 | 237,106 | -1.38(-4.29%) |
Mar 18, 2019 | 31.95 | 32.40 | 31.87 | 32.08 | 219,396 | +0.23(+0.73%) |
Mar 15, 2019 | 32.46 | 32.73 | 31.78 | 31.85 | 443,804 | -0.63(-1.93%) |
Mar 14, 2019 | 32.70 | 32.73 | 32.35 | 32.47 | 183,626 | -0.23(-0.71%) |
Mar 13, 2019 | 32.39 | 33.04 | 32.37 | 32.70 | 181,194 | +0.37(+1.13%) |
Mar 12, 2019 | 32.91 | 32.97 | 32.00 | 32.34 | 387,585 | -0.89(-2.69%) |
Mar 11, 2019 | 32.38 | 33.29 | 32.17 | 33.23 | 237,364 | +0.79(+2.43%) |
Mar 08, 2019 | 32.07 | 32.53 | 31.93 | 32.44 | 232,711 | +0.05(+0.15%) |
Mar 07, 2019 | 31.92 | 32.59 | 31.66 | 32.40 | 255,404 | +0.32(+0.99%) |
Mar 06, 2019 | 32.46 | 32.46 | 31.75 | 32.08 | 401,252 | -0.40(-1.24%) |
Mar 05, 2019 | 33.41 | 33.73 | 32.07 | 32.48 | 367,422 | -0.89(-2.68%) |
Mar 04, 2019 | 33.99 | 34.71 | 33.36 | 33.38 | 425,703 | -0.60(-1.76%) |