Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.20 | 25.34 | 25.11 | 25.11 | 1,321 | -1.00(-3.84%) |
May 30, 2019 | 26.31 | 26.31 | 25.97 | 26.12 | 1,898 | +0.42(+1.64%) |
May 29, 2019 | 25.31 | 25.69 | 25.31 | 25.69 | 1,038 | -0.76(-2.86%) |
May 28, 2019 | 27.45 | 27.45 | 26.45 | 26.45 | 1,449 | -0.44(-1.64%) |
May 24, 2019 | 27.19 | 27.19 | 26.88 | 26.89 | 4,167 | +0.11(+0.40%) |
May 23, 2019 | 26.94 | 26.94 | 26.43 | 26.78 | 9,169 | -1.06(-3.81%) |
May 22, 2019 | 28.24 | 28.24 | 27.81 | 27.84 | 1,522 | -0.93(-3.22%) |
May 21, 2019 | 28.24 | 28.87 | 28.19 | 28.77 | 38,989 | +0.58(+2.07%) |
May 20, 2019 | 28.03 | 28.33 | 27.92 | 28.19 | 28,725 | -0.62(-2.16%) |
May 17, 2019 | 29.00 | 29.85 | 28.81 | 28.81 | 2,642 | -0.52(-1.78%) |
May 16, 2019 | 29.07 | 29.89 | 29.07 | 29.33 | 5,971 | +0.76(+2.65%) |
May 15, 2019 | 27.87 | 28.75 | 27.64 | 28.57 | 98,636 | +0.42(+1.51%) |
May 14, 2019 | 27.57 | 28.41 | 27.51 | 28.15 | 3,456 | +0.79(+2.89%) |
May 13, 2019 | 27.83 | 28.17 | 27.09 | 27.36 | 5,949 | -2.54(-8.51%) |
May 10, 2019 | 28.56 | 30.21 | 28.33 | 29.90 | 9,553 | +0.12(+0.39%) |
May 09, 2019 | 29.45 | 30.02 | 28.82 | 29.79 | 14,642 | -0.45(-1.49%) |
May 08, 2019 | 30.24 | 30.33 | 30.16 | 30.24 | 2,123 | +0.06(+0.20%) |
May 07, 2019 | 30.47 | 30.47 | 29.58 | 30.18 | 10,397 | -1.44(-4.57%) |
May 06, 2019 | 30.85 | 31.62 | 30.85 | 31.62 | 4,478 | -0.68(-2.09%) |
May 03, 2019 | 31.81 | 32.39 | 31.81 | 32.30 | 6,606 | +1.23(+3.97%) |
May 02, 2019 | 31.14 | 31.46 | 30.49 | 31.06 | 4,553 | -0.05(-0.17%) |
May 01, 2019 | 32.37 | 32.38 | 31.11 | 31.11 | 29,973 | -1.21(-3.74%) |
Apr 30, 2019 | 31.94 | 32.32 | 31.49 | 32.32 | 6,230 | -0.17(-0.51%) |
Apr 29, 2019 | 33.16 | 33.16 | 32.42 | 32.49 | 37,659 | -0.19(-0.57%) |
Apr 26, 2019 | 32.14 | 32.68 | 31.85 | 32.68 | 15,550 | +0.66(+2.05%) |
Apr 25, 2019 | 32.70 | 32.70 | 32.01 | 32.02 | 9,531 | -0.56(-1.72%) |
Apr 24, 2019 | 32.71 | 32.80 | 32.52 | 32.58 | 4,730 | +0.17(+0.54%) |
Apr 23, 2019 | 31.59 | 32.62 | 31.59 | 32.41 | 5,294 | +1.04(+3.32%) |
Apr 22, 2019 | 31.24 | 31.54 | 31.00 | 31.36 | 7,553 | -0.30(-0.94%) |
Apr 18, 2019 | 31.75 | 31.91 | 31.43 | 31.66 | 9,960 | -0.11(-0.35%) |
Apr 17, 2019 | 31.94 | 32.00 | 31.77 | 31.77 | 6,115 | +0.22(+0.70%) |
Apr 16, 2019 | 31.52 | 31.65 | 31.41 | 31.55 | 3,990 | +0.38(+1.22%) |
Apr 15, 2019 | 31.20 | 31.20 | 30.73 | 31.17 | 1,939 | +0.19(+0.62%) |
Apr 12, 2019 | 31.13 | 31.13 | 30.88 | 30.98 | 16,058 | +0.55(+1.81%) |
Apr 11, 2019 | 30.49 | 30.49 | 30.33 | 30.42 | 1,661 | +0.18(+0.59%) |
Apr 10, 2019 | 30.50 | 30.50 | 30.07 | 30.25 | 1,038 | +0.45(+1.52%) |
Apr 09, 2019 | 30.29 | 30.29 | 29.79 | 29.79 | 8,997 | -0.90(-2.93%) |
Apr 08, 2019 | 30.30 | 30.69 | 30.29 | 30.69 | 1,323 | +0.31(+1.03%) |
Apr 05, 2019 | 30.26 | 30.49 | 30.24 | 30.38 | 5,691 | +0.52(+1.74%) |
Apr 04, 2019 | 29.51 | 29.86 | 29.39 | 29.86 | 2,771 | +0.63(+2.17%) |
Apr 03, 2019 | 29.16 | 29.45 | 29.14 | 29.22 | 1,975 | +0.65(+2.28%) |
Apr 02, 2019 | 28.62 | 28.62 | 28.42 | 28.57 | 685 | -0.05(-0.17%) |
Apr 01, 2019 | 28.35 | 28.62 | 28.16 | 28.62 | 7,981 | +0.96(+3.48%) |
Mar 29, 2019 | 27.92 | 27.92 | 27.55 | 27.66 | 1,829 | +0.37(+1.35%) |
Mar 28, 2019 | 27.53 | 27.53 | 26.88 | 27.29 | 893 | +0.54(+2.03%) |
Mar 27, 2019 | 27.18 | 27.19 | 26.75 | 26.75 | 3,322 | -0.16(-0.58%) |
Mar 26, 2019 | 27.35 | 27.41 | 26.71 | 26.90 | 1,403 | +0.30(+1.13%) |
Mar 25, 2019 | 26.23 | 26.60 | 26.17 | 26.60 | 816 | +0.40(+1.54%) |
Mar 22, 2019 | 27.00 | 27.15 | 26.20 | 26.20 | 9,248 | -1.65(-5.93%) |
Mar 21, 2019 | 27.06 | 27.88 | 27.03 | 27.85 | 7,532 | +1.09(+4.09%) |
Mar 20, 2019 | 26.48 | 26.93 | 26.23 | 26.76 | 3,424 | +0.21(+0.79%) |
Mar 19, 2019 | 26.57 | 27.24 | 26.55 | 26.55 | 3,787 | +0.35(+1.35%) |
Mar 18, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 616 | +0.77(+3.03%) |
Mar 15, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 101 | +0.42(+1.68%) |
Mar 14, 2019 | 24.92 | 25.09 | 24.92 | 25.00 | 3,280 | -0.26(-1.04%) |
Mar 13, 2019 | 25.39 | 25.59 | 25.27 | 25.27 | 511 | +0.32(+1.28%) |
Mar 12, 2019 | 24.90 | 25.00 | 24.71 | 24.95 | 1,371 | +0.16(+0.63%) |
Mar 11, 2019 | 24.27 | 24.83 | 24.26 | 24.79 | 3,287 | +1.03(+4.36%) |
Mar 08, 2019 | 23.45 | 23.76 | 23.38 | 23.76 | 10,403 | -0.55(-2.27%) |
Mar 07, 2019 | 24.61 | 24.77 | 24.31 | 24.31 | 3,928 | -0.97(-3.82%) |
Mar 06, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 5 | -0.43(-1.68%) |
Mar 05, 2019 | 25.78 | 25.78 | 25.71 | 25.71 | 477 | +0.29(+1.16%) |
Mar 04, 2019 | 25.93 | 25.93 | 25.09 | 25.41 | 3,383 | -0.26(-1.03%) |