Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.05 | 25.05 | 24.32 | 24.66 | 1,235,800 | -0.54(-2.14%) |
May 30, 2019 | 26.16 | 26.17 | 25.07 | 25.20 | 1,294,348 | -0.79(-3.04%) |
May 29, 2019 | 25.56 | 26.09 | 25.10 | 25.99 | 3,159,849 | +0.34(+1.33%) |
May 28, 2019 | 25.99 | 26.46 | 25.41 | 25.65 | 2,303,558 | -0.48(-1.84%) |
May 24, 2019 | 25.50 | 26.48 | 24.83 | 26.13 | 2,276,300 | +0.30(+1.16%) |
May 23, 2019 | 26.85 | 26.85 | 25.68 | 25.83 | 1,419,180 | -1.52(-5.56%) |
May 22, 2019 | 28.02 | 28.58 | 27.22 | 27.35 | 1,233,666 | -0.70(-2.50%) |
May 21, 2019 | 28.30 | 28.72 | 28.01 | 28.05 | 1,022,730 | -0.07(-0.25%) |
May 20, 2019 | 28.01 | 28.84 | 27.45 | 28.12 | 1,415,984 | -0.57(-1.99%) |
May 17, 2019 | 28.20 | 29.09 | 27.42 | 28.69 | 1,946,700 | +0.37(+1.31%) |
May 16, 2019 | 29.50 | 30.58 | 27.61 | 28.32 | 2,347,619 | -0.96(-3.28%) |
May 15, 2019 | 28.24 | 30.25 | 27.20 | 29.28 | 3,723,974 | +0.12(+0.41%) |
May 14, 2019 | 27.55 | 29.50 | 27.02 | 29.16 | 2,534,203 | +1.71(+6.23%) |
May 13, 2019 | 28.15 | 29.07 | 27.34 | 27.45 | 2,396,106 | -0.92(-3.24%) |
May 10, 2019 | 29.69 | 29.83 | 28.19 | 28.37 | 2,174,600 | -1.52(-5.09%) |
May 09, 2019 | 30.16 | 30.18 | 29.20 | 29.89 | 1,783,793 | -0.64(-2.10%) |
May 08, 2019 | 31.45 | 31.75 | 29.83 | 30.53 | 2,590,797 | -1.64(-5.10%) |
May 07, 2019 | 32.79 | 33.04 | 31.99 | 32.17 | 1,442,068 | -0.85(-2.57%) |
May 06, 2019 | 32.97 | 33.31 | 32.40 | 33.02 | 717,500 | -0.25(-0.75%) |
May 03, 2019 | 33.07 | 33.50 | 32.94 | 33.27 | 843,000 | +0.29(+0.88%) |
May 02, 2019 | 32.68 | 33.16 | 32.46 | 32.98 | 745,143 | +0.14(+0.43%) |
May 01, 2019 | 32.94 | 33.10 | 32.76 | 32.84 | 563,052 | -0.03(-0.09%) |
Apr 30, 2019 | 33.04 | 33.10 | 32.67 | 32.87 | 1,012,514 | -0.09(-0.27%) |
Apr 29, 2019 | 32.80 | 33.00 | 32.67 | 32.96 | 421,810 | -0.02(-0.06%) |
Apr 26, 2019 | 33.04 | 33.32 | 32.76 | 32.98 | 603,700 | -0.01(-0.03%) |
Apr 25, 2019 | 32.82 | 33.34 | 32.70 | 32.99 | 550,505 | +0.16(+0.49%) |
Apr 24, 2019 | 32.99 | 33.40 | 32.79 | 32.83 | 489,595 | -0.21(-0.64%) |
Apr 23, 2019 | 32.41 | 33.09 | 32.41 | 33.04 | 449,253 | +0.55(+1.69%) |
Apr 22, 2019 | 32.53 | 32.92 | 32.33 | 32.49 | 287,340 | -0.16(-0.49%) |
Apr 18, 2019 | 32.82 | 33.34 | 32.26 | 32.65 | 720,200 | -0.31(-0.94%) |
Apr 17, 2019 | 32.73 | 33.12 | 32.24 | 32.96 | 910,286 | +0.31(+0.95%) |
Apr 16, 2019 | 32.96 | 33.10 | 32.40 | 32.65 | 1,114,342 | -0.15(-0.46%) |
Apr 15, 2019 | 32.67 | 33.17 | 32.50 | 32.80 | 921,229 | +0.15(+0.46%) |
Apr 12, 2019 | 32.69 | 32.99 | 32.25 | 32.65 | 812,300 | +0.17(+0.52%) |
Apr 11, 2019 | 32.00 | 32.55 | 31.69 | 32.48 | 447,869 | +0.48(+1.50%) |
Apr 10, 2019 | 32.53 | 33.05 | 31.83 | 32.00 | 730,765 | -0.55(-1.69%) |
Apr 09, 2019 | 32.61 | 33.70 | 32.48 | 32.55 | 790,983 | -0.11(-0.34%) |
Apr 08, 2019 | 33.18 | 33.18 | 32.51 | 32.66 | 394,922 | -0.49(-1.48%) |
Apr 05, 2019 | 32.46 | 33.46 | 32.44 | 33.15 | 1,820,200 | +0.92(+2.85%) |
Apr 04, 2019 | 32.26 | 32.60 | 32.03 | 32.23 | 413,001 | +0.00(+0.00%) |
Apr 03, 2019 | 32.50 | 32.56 | 31.72 | 32.23 | 702,261 | -0.22(-0.68%) |
Apr 02, 2019 | 32.40 | 33.23 | 32.12 | 32.45 | 982,991 | +0.10(+0.31%) |
Apr 01, 2019 | 32.24 | 32.73 | 31.78 | 32.35 | 1,054,273 | +0.50(+1.57%) |
Mar 29, 2019 | 32.06 | 32.14 | 31.33 | 31.85 | 1,004,400 | +0.33(+1.05%) |
Mar 28, 2019 | 32.35 | 32.65 | 30.71 | 31.52 | 1,744,019 | -0.87(-2.69%) |
Mar 27, 2019 | 33.30 | 33.42 | 32.01 | 32.39 | 815,639 | -1.12(-3.34%) |
Mar 26, 2019 | 33.93 | 33.93 | 33.17 | 33.51 | 530,350 | -0.06(-0.18%) |
Mar 25, 2019 | 34.69 | 34.75 | 32.67 | 33.57 | 1,851,592 | -1.21(-3.48%) |
Mar 22, 2019 | 35.71 | 36.61 | 34.71 | 34.78 | 720,200 | -1.28(-3.55%) |
Mar 21, 2019 | 34.84 | 36.92 | 34.34 | 36.06 | 633,808 | +1.00(+2.85%) |
Mar 20, 2019 | 35.00 | 35.30 | 34.38 | 35.06 | 844,710 | +0.29(+0.83%) |
Mar 19, 2019 | 34.23 | 34.97 | 34.07 | 34.77 | 605,428 | +0.54(+1.58%) |
Mar 18, 2019 | 34.53 | 35.28 | 34.07 | 34.23 | 1,091,454 | -0.23(-0.67%) |
Mar 15, 2019 | 35.83 | 36.08 | 33.81 | 34.46 | 1,917,100 | -1.43(-3.98%) |
Mar 14, 2019 | 34.94 | 36.11 | 34.88 | 35.89 | 1,305,781 | +1.08(+3.10%) |
Mar 13, 2019 | 34.10 | 35.02 | 34.00 | 34.81 | 1,256,479 | +0.84(+2.47%) |
Mar 12, 2019 | 34.07 | 34.85 | 33.79 | 33.97 | 672,390 | -0.04(-0.12%) |
Mar 11, 2019 | 33.46 | 34.07 | 33.13 | 34.01 | 818,611 | +0.60(+1.80%) |
Mar 08, 2019 | 32.00 | 33.55 | 32.00 | 33.41 | 871,900 | +1.06(+3.28%) |
Mar 07, 2019 | 34.12 | 34.18 | 32.11 | 32.35 | 1,429,420 | -1.80(-5.27%) |
Mar 06, 2019 | 35.00 | 35.08 | 34.14 | 34.15 | 897,621 | -0.95(-2.71%) |
Mar 05, 2019 | 34.44 | 35.45 | 34.00 | 35.10 | 1,058,205 | +0.56(+1.62%) |
Mar 04, 2019 | 36.19 | 36.28 | 34.49 | 34.54 | 1,080,567 | -1.69(-4.66%) |