Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.88 | 23.88 | 22.91 | 22.96 | 35,701 | -1.01(-4.21%) |
May 30, 2019 | 24.67 | 25.08 | 23.76 | 23.97 | 20,003 | -0.56(-2.29%) |
May 29, 2019 | 24.64 | 25.26 | 24.17 | 24.53 | 28,796 | -0.47(-1.87%) |
May 28, 2019 | 25.80 | 25.87 | 24.76 | 25.00 | 21,213 | -0.95(-3.67%) |
May 24, 2019 | 25.07 | 26.02 | 24.95 | 25.95 | 16,065 | +1.10(+4.45%) |
May 23, 2019 | 25.84 | 25.84 | 24.76 | 24.85 | 22,179 | -1.22(-4.68%) |
May 22, 2019 | 26.10 | 26.58 | 25.71 | 26.07 | 12,662 | -0.20(-0.76%) |
May 21, 2019 | 25.76 | 26.41 | 25.36 | 26.27 | 23,474 | +0.62(+2.41%) |
May 20, 2019 | 26.28 | 26.86 | 25.43 | 25.65 | 38,437 | -0.64(-2.43%) |
May 17, 2019 | 26.24 | 27.15 | 26.22 | 26.28 | 15,750 | -0.20(-0.76%) |
May 16, 2019 | 26.68 | 26.82 | 26.15 | 26.48 | 12,465 | -0.16(-0.61%) |
May 15, 2019 | 26.16 | 27.22 | 25.85 | 26.65 | 19,569 | +0.26(+0.97%) |
May 14, 2019 | 26.43 | 27.89 | 26.13 | 26.39 | 18,482 | +0.00(+0.00%) |
May 13, 2019 | 26.42 | 26.80 | 25.90 | 26.39 | 34,314 | -0.34(-1.28%) |
May 10, 2019 | 26.04 | 26.86 | 25.71 | 26.73 | 24,571 | +0.88(+3.39%) |
May 09, 2019 | 26.38 | 26.38 | 25.62 | 25.86 | 14,734 | -0.85(-3.17%) |
May 08, 2019 | 26.67 | 27.12 | 26.47 | 26.70 | 21,804 | +0.08(+0.29%) |
May 07, 2019 | 26.74 | 27.35 | 26.41 | 26.63 | 32,516 | -0.52(-1.93%) |
May 06, 2019 | 27.05 | 28.79 | 26.82 | 27.15 | 23,570 | -0.35(-1.28%) |
May 03, 2019 | 28.46 | 29.27 | 26.67 | 27.50 | 46,517 | -1.32(-4.59%) |
May 02, 2019 | 28.95 | 29.18 | 28.34 | 28.83 | 19,992 | -0.18(-0.62%) |
May 01, 2019 | 29.06 | 29.34 | 28.48 | 29.01 | 16,941 | -0.10(-0.36%) |
Apr 30, 2019 | 29.52 | 29.58 | 28.38 | 29.11 | 28,578 | -0.42(-1.42%) |
Apr 29, 2019 | 30.11 | 30.67 | 29.31 | 29.53 | 12,737 | -0.56(-1.86%) |
Apr 26, 2019 | 29.99 | 30.40 | 29.47 | 30.09 | 13,685 | +0.01(+0.03%) |
Apr 25, 2019 | 31.19 | 31.43 | 29.96 | 30.08 | 18,646 | -1.25(-4.00%) |
Apr 24, 2019 | 31.45 | 31.64 | 30.92 | 31.34 | 19,908 | -0.17(-0.54%) |
Apr 23, 2019 | 31.28 | 32.29 | 31.28 | 31.51 | 22,394 | +0.05(+0.15%) |
Apr 22, 2019 | 31.92 | 32.12 | 31.00 | 31.46 | 21,711 | -0.58(-1.81%) |
Apr 18, 2019 | 31.44 | 32.45 | 31.10 | 32.04 | 20,739 | +0.41(+1.29%) |
Apr 17, 2019 | 31.09 | 32.10 | 30.91 | 31.63 | 29,356 | +0.76(+2.46%) |
Apr 16, 2019 | 30.78 | 31.71 | 30.63 | 30.87 | 23,405 | +0.14(+0.46%) |
Apr 15, 2019 | 30.97 | 31.07 | 30.39 | 30.73 | 14,238 | -0.20(-0.65%) |
Apr 12, 2019 | 31.65 | 32.17 | 30.81 | 30.93 | 27,687 | -0.30(-0.97%) |
Apr 11, 2019 | 30.69 | 31.58 | 30.47 | 31.23 | 18,230 | +0.55(+1.80%) |
Apr 10, 2019 | 29.85 | 30.90 | 29.85 | 30.68 | 18,671 | +0.85(+2.87%) |
Apr 09, 2019 | 31.18 | 31.18 | 29.71 | 29.83 | 18,511 | -1.36(-4.36%) |
Apr 08, 2019 | 31.30 | 32.27 | 31.11 | 31.18 | 22,683 | -0.17(-0.55%) |
Apr 05, 2019 | 29.90 | 31.44 | 29.90 | 31.36 | 32,530 | +1.49(+4.99%) |
Apr 04, 2019 | 29.88 | 30.29 | 29.50 | 29.86 | 14,169 | -0.01(-0.03%) |
Apr 03, 2019 | 29.32 | 30.29 | 29.32 | 29.87 | 24,907 | +0.75(+2.58%) |
Apr 02, 2019 | 31.35 | 31.37 | 28.53 | 29.12 | 62,168 | -2.69(-8.45%) |
Apr 01, 2019 | 30.11 | 31.90 | 30.11 | 31.81 | 38,702 | +1.81(+6.05%) |
Mar 29, 2019 | 30.42 | 30.86 | 29.23 | 30.00 | 81,062 | -0.41(-1.34%) |
Mar 28, 2019 | 29.49 | 30.76 | 29.10 | 30.41 | 32,427 | +0.89(+3.03%) |
Mar 27, 2019 | 28.95 | 29.66 | 28.52 | 29.51 | 50,054 | +0.46(+1.57%) |
Mar 26, 2019 | 28.97 | 29.44 | 28.27 | 29.06 | 19,238 | +0.25(+0.86%) |
Mar 25, 2019 | 28.12 | 29.62 | 27.56 | 28.81 | 43,648 | +0.49(+1.74%) |
Mar 22, 2019 | 30.81 | 31.10 | 28.11 | 28.32 | 51,901 | -2.75(-8.84%) |
Mar 21, 2019 | 31.82 | 32.21 | 30.97 | 31.06 | 25,161 | -0.90(-2.82%) |
Mar 20, 2019 | 32.93 | 32.93 | 30.88 | 31.96 | 42,795 | -0.98(-2.97%) |
Mar 19, 2019 | 33.89 | 34.55 | 32.50 | 32.94 | 22,994 | -0.91(-2.69%) |
Mar 18, 2019 | 31.11 | 34.58 | 31.11 | 33.85 | 53,264 | +2.75(+8.86%) |
Mar 15, 2019 | 30.76 | 31.40 | 30.60 | 31.10 | 143,702 | +0.38(+1.24%) |
Mar 14, 2019 | 31.10 | 31.10 | 30.49 | 30.72 | 25,412 | -0.41(-1.31%) |
Mar 13, 2019 | 30.32 | 31.25 | 30.21 | 31.13 | 33,408 | +0.85(+2.82%) |
Mar 12, 2019 | 31.64 | 32.22 | 30.22 | 30.27 | 33,836 | -1.37(-4.32%) |
Mar 11, 2019 | 30.32 | 31.71 | 29.97 | 31.64 | 38,654 | +1.39(+4.58%) |
Mar 08, 2019 | 30.49 | 31.34 | 30.04 | 30.25 | 30,740 | -0.37(-1.21%) |
Mar 07, 2019 | 31.05 | 31.84 | 30.52 | 30.62 | 22,114 | -0.45(-1.44%) |
Mar 06, 2019 | 32.88 | 32.96 | 30.86 | 31.07 | 27,645 | -1.87(-5.68%) |
Mar 05, 2019 | 32.92 | 33.31 | 32.61 | 32.94 | 12,545 | +0.01(+0.03%) |
Mar 04, 2019 | 33.09 | 33.77 | 32.32 | 32.93 | 20,200 | -0.16(-0.49%) |