Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.00 | 21.00 | 20.54 | 20.55 | 16,558 | -0.27(-1.30%) |
May 30, 2019 | 21.27 | 21.39 | 20.79 | 20.82 | 19,328 | +0.07(+0.36%) |
May 29, 2019 | 22.11 | 22.11 | 20.66 | 20.75 | 20,097 | -1.12(-5.13%) |
May 28, 2019 | 22.36 | 22.73 | 21.87 | 21.87 | 6,355 | -0.33(-1.50%) |
May 24, 2019 | 21.76 | 22.53 | 21.76 | 22.20 | 8,603 | +0.56(+2.59%) |
May 23, 2019 | 21.76 | 22.09 | 21.48 | 21.64 | 13,839 | +0.07(+0.34%) |
May 22, 2019 | 23.10 | 23.10 | 21.29 | 21.57 | 13,644 | -1.74(-7.47%) |
May 21, 2019 | 23.39 | 24.00 | 22.81 | 23.31 | 14,677 | -0.15(-0.62%) |
May 20, 2019 | 23.25 | 23.76 | 23.24 | 23.46 | 14,975 | -0.50(-2.11%) |
May 17, 2019 | 23.88 | 23.96 | 23.83 | 23.96 | 3,687 | -0.01(-0.03%) |
May 16, 2019 | 24.00 | 24.25 | 23.65 | 23.97 | 10,924 | +0.11(+0.48%) |
May 15, 2019 | 24.12 | 24.12 | 23.72 | 23.85 | 4,042 | -0.07(-0.27%) |
May 14, 2019 | 24.78 | 25.63 | 23.68 | 23.92 | 16,263 | -0.92(-3.70%) |
May 13, 2019 | 26.21 | 26.21 | 24.84 | 24.84 | 10,157 | -1.68(-6.35%) |
May 10, 2019 | 27.42 | 27.42 | 26.43 | 26.52 | 9,587 | -0.96(-3.49%) |
May 09, 2019 | 27.28 | 27.74 | 27.28 | 27.48 | 5,582 | +0.15(+0.54%) |
May 08, 2019 | 27.41 | 27.70 | 27.29 | 27.34 | 9,861 | +0.28(+1.02%) |
May 07, 2019 | 26.94 | 27.45 | 26.94 | 27.06 | 11,243 | -0.10(-0.36%) |
May 06, 2019 | 27.51 | 27.51 | 27.16 | 27.16 | 5,677 | -0.65(-2.34%) |
May 03, 2019 | 27.61 | 27.81 | 27.45 | 27.81 | 12,045 | +0.26(+0.95%) |
May 02, 2019 | 27.67 | 27.67 | 27.39 | 27.55 | 4,975 | +0.02(+0.09%) |
May 01, 2019 | 27.80 | 27.83 | 27.52 | 27.52 | 11,792 | -0.39(-1.40%) |
Apr 30, 2019 | 27.87 | 28.02 | 27.53 | 27.91 | 21,326 | +0.13(+0.47%) |
Apr 29, 2019 | 27.61 | 27.89 | 27.45 | 27.78 | 9,669 | +0.15(+0.53%) |
Apr 26, 2019 | 27.43 | 27.66 | 27.15 | 27.64 | 8,972 | +0.23(+0.83%) |
Apr 25, 2019 | 27.62 | 27.65 | 27.38 | 27.41 | 9,934 | -0.24(-0.88%) |
Apr 24, 2019 | 27.78 | 27.93 | 27.65 | 27.65 | 8,950 | -0.13(-0.47%) |
Apr 23, 2019 | 27.34 | 27.78 | 27.10 | 27.78 | 9,427 | +0.35(+1.28%) |
Apr 22, 2019 | 27.39 | 27.54 | 27.11 | 27.43 | 13,263 | -0.15(-0.53%) |
Apr 18, 2019 | 27.34 | 27.58 | 27.14 | 27.58 | 8,357 | +0.05(+0.18%) |
Apr 17, 2019 | 27.54 | 27.69 | 26.64 | 27.53 | 9,207 | +0.23(+0.83%) |
Apr 16, 2019 | 27.32 | 27.62 | 27.09 | 27.30 | 8,631 | +0.19(+0.69%) |
Apr 15, 2019 | 26.95 | 27.75 | 26.93 | 27.12 | 8,321 | +0.16(+0.60%) |
Apr 12, 2019 | 26.81 | 26.95 | 26.25 | 26.95 | 14,995 | +0.15(+0.58%) |
Apr 11, 2019 | 26.84 | 26.85 | 26.54 | 26.80 | 3,741 | -0.05(-0.18%) |
Apr 10, 2019 | 26.83 | 26.85 | 26.23 | 26.85 | 13,113 | +0.08(+0.30%) |
Apr 09, 2019 | 27.05 | 27.54 | 26.53 | 26.77 | 18,854 | -0.46(-1.67%) |
Apr 08, 2019 | 26.37 | 27.37 | 26.37 | 27.22 | 13,429 | +0.15(+0.54%) |
Apr 05, 2019 | 26.99 | 27.28 | 26.70 | 27.08 | 16,469 | +0.23(+0.85%) |
Apr 04, 2019 | 26.24 | 27.06 | 25.48 | 26.85 | 13,537 | +0.57(+2.17%) |
Apr 03, 2019 | 26.15 | 26.36 | 25.67 | 26.28 | 11,671 | +0.24(+0.94%) |
Apr 02, 2019 | 25.59 | 26.04 | 25.25 | 26.04 | 38,118 | +0.37(+1.43%) |
Apr 01, 2019 | 25.19 | 25.79 | 25.10 | 25.67 | 12,378 | +0.48(+1.91%) |
Mar 29, 2019 | 25.20 | 25.79 | 24.87 | 25.19 | 23,844 | -0.49(-1.90%) |
Mar 28, 2019 | 26.21 | 26.21 | 25.49 | 25.68 | 17,016 | -0.62(-2.35%) |
Mar 27, 2019 | 26.28 | 26.35 | 25.95 | 26.30 | 15,648 | +0.02(+0.06%) |
Mar 26, 2019 | 26.13 | 26.41 | 26.05 | 26.28 | 16,467 | -0.07(-0.28%) |
Mar 25, 2019 | 25.91 | 26.48 | 25.91 | 26.35 | 10,513 | +0.37(+1.44%) |
Mar 22, 2019 | 26.17 | 26.25 | 25.40 | 25.98 | 29,990 | -0.18(-0.68%) |
Mar 21, 2019 | 26.08 | 26.77 | 24.74 | 26.16 | 43,244 | +0.08(+0.31%) |
Mar 20, 2019 | 26.07 | 26.49 | 25.73 | 26.08 | 12,238 | +0.11(+0.44%) |
Mar 19, 2019 | 26.03 | 26.52 | 25.80 | 25.96 | 8,115 | +0.02(+0.06%) |
Mar 18, 2019 | 25.95 | 26.12 | 25.19 | 25.95 | 21,721 | -0.02(-0.06%) |
Mar 15, 2019 | 25.88 | 26.29 | 25.55 | 25.96 | 53,588 | +0.02(+0.06%) |
Mar 14, 2019 | 25.56 | 26.21 | 24.61 | 25.95 | 26,710 | +0.07(+0.28%) |
Mar 13, 2019 | 26.30 | 26.37 | 25.85 | 25.87 | 21,401 | -0.06(-0.22%) |
Mar 12, 2019 | 26.19 | 26.19 | 25.67 | 25.93 | 15,627 | -0.23(-0.86%) |
Mar 11, 2019 | 25.50 | 26.59 | 25.50 | 26.16 | 11,238 | +0.61(+2.40%) |
Mar 08, 2019 | 25.11 | 25.54 | 24.65 | 25.54 | 44,691 | -0.15(-0.57%) |
Mar 07, 2019 | 25.36 | 26.61 | 25.36 | 25.69 | 29,102 | +0.44(+1.73%) |
Mar 06, 2019 | 24.48 | 25.60 | 24.07 | 25.25 | 100,817 | +1.83(+7.83%) |
Mar 05, 2019 | 24.11 | 24.36 | 23.42 | 23.42 | 65,801 | -0.68(-2.82%) |
Mar 04, 2019 | 24.50 | 24.56 | 24.09 | 24.10 | 9,308 | -0.46(-1.87%) |