Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.52 | 25.72 | 25.02 | 25.55 | 105,100 | -0.27(-1.05%) |
May 30, 2019 | 26.37 | 26.74 | 25.54 | 25.82 | 98,654 | -0.33(-1.26%) |
May 29, 2019 | 26.28 | 26.30 | 24.87 | 26.15 | 121,330 | -0.45(-1.69%) |
May 28, 2019 | 26.33 | 26.79 | 26.04 | 26.60 | 75,700 | +0.18(+0.68%) |
May 24, 2019 | 27.49 | 27.69 | 26.31 | 26.42 | 151,100 | -0.91(-3.33%) |
May 23, 2019 | 27.47 | 27.53 | 26.60 | 27.33 | 112,425 | -0.37(-1.34%) |
May 22, 2019 | 28.48 | 28.62 | 27.66 | 27.70 | 70,366 | -0.91(-3.18%) |
May 21, 2019 | 28.17 | 28.78 | 28.12 | 28.61 | 62,280 | +0.60(+2.14%) |
May 20, 2019 | 27.99 | 28.24 | 27.40 | 28.01 | 93,279 | -0.13(-0.46%) |
May 17, 2019 | 29.12 | 29.32 | 28.04 | 28.14 | 112,100 | -1.36(-4.61%) |
May 16, 2019 | 29.19 | 29.96 | 28.91 | 29.50 | 81,876 | +0.30(+1.03%) |
May 15, 2019 | 28.36 | 29.39 | 28.36 | 29.20 | 99,082 | +0.65(+2.28%) |
May 14, 2019 | 27.93 | 28.71 | 27.84 | 28.55 | 101,397 | +0.77(+2.77%) |
May 13, 2019 | 28.12 | 28.12 | 27.14 | 27.78 | 122,572 | -1.23(-4.24%) |
May 10, 2019 | 28.68 | 29.11 | 27.90 | 29.01 | 78,900 | +0.14(+0.48%) |
May 09, 2019 | 29.47 | 29.50 | 28.15 | 28.87 | 133,694 | -0.96(-3.22%) |
May 08, 2019 | 29.48 | 30.22 | 29.12 | 29.83 | 112,825 | +0.34(+1.15%) |
May 07, 2019 | 29.73 | 30.21 | 29.25 | 29.49 | 144,644 | -0.51(-1.70%) |
May 06, 2019 | 28.31 | 30.06 | 27.93 | 30.00 | 207,326 | +1.18(+4.09%) |
May 03, 2019 | 28.29 | 29.30 | 27.88 | 28.82 | 145,600 | +0.46(+1.62%) |
May 02, 2019 | 27.71 | 28.43 | 27.38 | 28.36 | 122,674 | +0.65(+2.35%) |
May 01, 2019 | 27.86 | 28.30 | 27.63 | 27.71 | 89,122 | +0.12(+0.43%) |
Apr 30, 2019 | 27.10 | 28.40 | 27.10 | 27.59 | 140,876 | +0.40(+1.47%) |
Apr 29, 2019 | 27.36 | 27.51 | 26.50 | 27.19 | 218,315 | -0.24(-0.87%) |
Apr 26, 2019 | 27.55 | 28.74 | 26.85 | 27.43 | 306,400 | -0.12(-0.44%) |
Apr 25, 2019 | 30.00 | 33.42 | 27.06 | 27.55 | 422,478 | -1.29(-4.47%) |
Apr 24, 2019 | 28.85 | 29.23 | 28.34 | 28.84 | 157,565 | +0.05(+0.17%) |
Apr 23, 2019 | 27.73 | 29.11 | 27.68 | 28.79 | 233,395 | +1.03(+3.71%) |
Apr 22, 2019 | 28.95 | 29.00 | 27.28 | 27.76 | 282,563 | -1.47(-5.03%) |
Apr 18, 2019 | 29.15 | 29.84 | 28.45 | 29.23 | 165,300 | -0.36(-1.22%) |
Apr 17, 2019 | 31.25 | 31.25 | 29.46 | 29.59 | 331,712 | -1.74(-5.55%) |
Apr 16, 2019 | 33.26 | 33.40 | 31.09 | 31.33 | 366,853 | -2.22(-6.62%) |
Apr 15, 2019 | 36.85 | 36.89 | 32.00 | 33.55 | 674,054 | -3.42(-9.25%) |
Apr 12, 2019 | 38.35 | 38.48 | 36.59 | 36.97 | 242,500 | -1.38(-3.60%) |
Apr 11, 2019 | 38.83 | 38.97 | 37.65 | 38.35 | 135,623 | -0.22(-0.57%) |
Apr 10, 2019 | 37.77 | 39.69 | 37.77 | 38.57 | 281,768 | +0.92(+2.44%) |
Apr 09, 2019 | 36.27 | 37.82 | 35.87 | 37.65 | 238,020 | +1.32(+3.63%) |
Apr 08, 2019 | 35.80 | 37.00 | 34.90 | 36.33 | 165,177 | +0.61(+1.71%) |
Apr 05, 2019 | 36.45 | 36.45 | 35.68 | 35.72 | 143,600 | -0.61(-1.68%) |
Apr 04, 2019 | 36.53 | 36.58 | 35.47 | 36.33 | 116,515 | -0.20(-0.55%) |
Apr 03, 2019 | 36.14 | 36.72 | 35.48 | 36.53 | 114,114 | +0.49(+1.36%) |
Apr 02, 2019 | 36.23 | 36.43 | 35.55 | 36.04 | 123,939 | +0.02(+0.06%) |
Apr 01, 2019 | 36.86 | 37.00 | 34.41 | 36.02 | 247,518 | -0.61(-1.67%) |
Mar 29, 2019 | 37.20 | 37.20 | 35.67 | 36.63 | 266,000 | -0.47(-1.27%) |
Mar 28, 2019 | 36.34 | 37.35 | 36.06 | 37.10 | 158,841 | +0.87(+2.40%) |
Mar 27, 2019 | 37.15 | 37.69 | 35.73 | 36.23 | 231,656 | -0.87(-2.35%) |
Mar 26, 2019 | 37.47 | 38.40 | 36.52 | 37.10 | 353,760 | +0.30(+0.82%) |
Mar 25, 2019 | 36.02 | 36.83 | 34.36 | 36.80 | 225,590 | +0.83(+2.31%) |
Mar 22, 2019 | 37.42 | 37.42 | 35.80 | 35.97 | 215,700 | -1.46(-3.90%) |
Mar 21, 2019 | 35.36 | 37.71 | 34.31 | 37.43 | 368,865 | +1.81(+5.08%) |
Mar 20, 2019 | 36.40 | 36.50 | 35.23 | 35.62 | 186,592 | -0.45(-1.25%) |
Mar 19, 2019 | 35.93 | 36.54 | 34.20 | 36.07 | 415,379 | +1.63(+4.73%) |
Mar 18, 2019 | 32.87 | 34.72 | 32.86 | 34.44 | 281,715 | +1.59(+4.84%) |
Mar 15, 2019 | 32.41 | 33.91 | 32.25 | 32.85 | 283,400 | +0.49(+1.51%) |
Mar 14, 2019 | 32.00 | 32.53 | 31.67 | 32.36 | 116,759 | +0.48(+1.51%) |
Mar 13, 2019 | 30.91 | 32.38 | 30.88 | 31.88 | 182,301 | +0.90(+2.91%) |
Mar 12, 2019 | 31.90 | 32.38 | 30.47 | 30.98 | 147,639 | -0.89(-2.79%) |
Mar 11, 2019 | 31.29 | 31.87 | 30.28 | 31.87 | 162,951 | +0.49(+1.56%) |
Mar 08, 2019 | 30.80 | 31.60 | 30.19 | 31.38 | 136,900 | -0.16(-0.51%) |
Mar 07, 2019 | 31.81 | 32.14 | 31.29 | 31.54 | 130,755 | -0.31(-0.97%) |
Mar 06, 2019 | 32.70 | 32.98 | 31.72 | 31.85 | 107,415 | -0.80(-2.45%) |
Mar 05, 2019 | 32.23 | 33.23 | 32.04 | 32.65 | 130,885 | +0.32(+0.99%) |
Mar 04, 2019 | 34.34 | 34.55 | 30.65 | 32.33 | 273,126 | -1.74(-5.11%) |