Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.33 | 30.31 | 29.30 | 29.77 | 683,500 | +0.29(+0.98%) |
May 30, 2019 | 28.87 | 30.26 | 28.87 | 29.48 | 728,677 | +0.80(+2.79%) |
May 29, 2019 | 28.80 | 29.13 | 28.37 | 28.68 | 887,090 | +0.45(+1.59%) |
May 28, 2019 | 27.00 | 28.58 | 26.79 | 28.23 | 829,445 | +1.85(+7.01%) |
May 24, 2019 | 26.17 | 26.61 | 26.10 | 26.38 | 257,200 | +0.41(+1.58%) |
May 23, 2019 | 25.77 | 26.98 | 25.59 | 25.97 | 277,783 | -0.43(-1.63%) |
May 22, 2019 | 26.46 | 26.50 | 25.79 | 26.40 | 415,669 | +0.55(+2.13%) |
May 21, 2019 | 24.94 | 26.14 | 24.90 | 25.85 | 470,334 | +1.50(+6.16%) |
May 20, 2019 | 23.93 | 24.49 | 23.51 | 24.35 | 524,779 | +0.41(+1.71%) |
May 17, 2019 | 23.75 | 24.75 | 23.70 | 23.94 | 832,400 | -0.91(-3.66%) |
May 16, 2019 | 25.32 | 25.38 | 24.61 | 24.85 | 861,922 | -1.01(-3.91%) |
May 15, 2019 | 25.15 | 25.94 | 24.91 | 25.86 | 590,512 | -0.53(-2.01%) |
May 14, 2019 | 27.40 | 27.40 | 26.26 | 26.39 | 588,237 | -1.14(-4.14%) |
May 13, 2019 | 27.96 | 27.99 | 27.07 | 27.53 | 476,556 | -1.40(-4.84%) |
May 10, 2019 | 29.00 | 29.13 | 28.10 | 28.93 | 469,100 | +0.38(+1.33%) |
May 09, 2019 | 27.71 | 28.68 | 27.36 | 28.55 | 513,741 | +0.30(+1.06%) |
May 08, 2019 | 27.55 | 28.54 | 27.47 | 28.25 | 731,862 | +1.80(+6.81%) |
May 07, 2019 | 25.86 | 26.54 | 25.30 | 26.45 | 495,947 | -0.15(-0.56%) |
May 06, 2019 | 26.81 | 27.26 | 26.55 | 26.60 | 478,372 | -0.54(-1.99%) |
May 03, 2019 | 26.79 | 27.52 | 26.61 | 27.14 | 762,700 | +0.99(+3.79%) |
May 02, 2019 | 25.65 | 26.19 | 25.56 | 26.15 | 293,747 | +0.50(+1.95%) |
May 01, 2019 | 25.98 | 26.20 | 25.58 | 25.65 | 466,640 | -0.31(-1.19%) |
Apr 30, 2019 | 25.55 | 26.10 | 25.34 | 25.96 | 398,084 | +0.43(+1.68%) |
Apr 29, 2019 | 25.79 | 25.95 | 25.50 | 25.53 | 456,009 | +0.08(+0.31%) |
Apr 26, 2019 | 25.25 | 25.84 | 25.13 | 25.45 | 319,300 | +0.32(+1.27%) |
Apr 25, 2019 | 25.20 | 25.59 | 24.81 | 25.13 | 635,176 | -0.11(-0.44%) |
Apr 24, 2019 | 25.70 | 25.91 | 24.91 | 25.24 | 499,202 | -0.82(-3.15%) |
Apr 23, 2019 | 26.02 | 26.48 | 25.85 | 26.06 | 665,065 | +0.29(+1.13%) |
Apr 22, 2019 | 25.67 | 26.05 | 25.31 | 25.77 | 687,270 | -0.11(-0.43%) |
Apr 18, 2019 | 24.60 | 26.23 | 24.28 | 25.88 | 1,080,700 | +1.70(+7.03%) |
Apr 17, 2019 | 25.40 | 25.55 | 23.74 | 24.18 | 915,873 | -1.22(-4.80%) |
Apr 16, 2019 | 25.40 | 25.60 | 25.24 | 25.40 | 511,761 | -0.05(-0.20%) |
Apr 15, 2019 | 25.87 | 25.95 | 25.33 | 25.45 | 606,064 | -0.54(-2.08%) |
Apr 12, 2019 | 26.80 | 27.24 | 25.66 | 25.99 | 526,500 | -1.11(-4.10%) |
Apr 11, 2019 | 27.77 | 27.86 | 27.06 | 27.10 | 741,707 | -1.00(-3.56%) |
Apr 10, 2019 | 28.38 | 28.43 | 27.94 | 28.10 | 456,212 | +0.32(+1.15%) |
Apr 09, 2019 | 27.67 | 28.09 | 27.27 | 27.78 | 833,568 | -0.38(-1.35%) |
Apr 08, 2019 | 28.76 | 28.76 | 28.07 | 28.16 | 465,319 | -0.87(-3.00%) |
Apr 05, 2019 | 29.54 | 29.65 | 29.01 | 29.03 | 296,400 | -1.04(-3.46%) |
Apr 04, 2019 | 30.00 | 30.30 | 29.60 | 30.07 | 551,158 | -0.22(-0.73%) |
Apr 03, 2019 | 29.58 | 30.58 | 29.55 | 30.29 | 963,685 | +0.31(+1.03%) |
Apr 02, 2019 | 29.95 | 30.05 | 29.56 | 29.98 | 226,183 | -0.03(-0.10%) |
Apr 01, 2019 | 29.64 | 30.06 | 29.54 | 30.01 | 442,122 | +0.80(+2.74%) |
Mar 29, 2019 | 28.58 | 29.26 | 28.52 | 29.21 | 416,100 | +0.90(+3.18%) |
Mar 28, 2019 | 27.60 | 28.51 | 27.30 | 28.31 | 875,505 | -0.20(-0.70%) |
Mar 27, 2019 | 29.65 | 29.82 | 28.32 | 28.51 | 816,613 | -2.13(-6.95%) |
Mar 26, 2019 | 30.54 | 30.90 | 29.88 | 30.64 | 665,428 | +0.14(+0.46%) |
Mar 25, 2019 | 29.87 | 31.11 | 29.85 | 30.50 | 427,533 | +0.26(+0.86%) |
Mar 22, 2019 | 31.23 | 31.41 | 30.14 | 30.24 | 499,800 | -2.05(-6.35%) |
Mar 21, 2019 | 33.05 | 33.13 | 31.06 | 32.29 | 445,528 | -0.42(-1.28%) |
Mar 20, 2019 | 33.38 | 33.38 | 32.14 | 32.71 | 632,997 | -0.51(-1.54%) |
Mar 19, 2019 | 33.26 | 34.09 | 33.14 | 33.22 | 446,163 | +0.05(+0.15%) |
Mar 18, 2019 | 32.21 | 33.33 | 32.11 | 33.17 | 361,079 | +0.95(+2.95%) |
Mar 15, 2019 | 32.19 | 32.74 | 32.16 | 32.22 | 337,600 | +0.32(+1.00%) |
Mar 14, 2019 | 32.24 | 32.67 | 31.69 | 31.90 | 511,671 | +0.20(+0.63%) |
Mar 13, 2019 | 31.12 | 31.76 | 30.89 | 31.70 | 419,145 | +0.33(+1.05%) |
Mar 12, 2019 | 30.99 | 31.91 | 30.94 | 31.37 | 1,194,162 | +0.60(+1.95%) |
Mar 11, 2019 | 30.94 | 31.18 | 30.49 | 30.77 | 843,897 | +2.12(+7.40%) |
Mar 08, 2019 | 27.93 | 28.73 | 27.77 | 28.65 | 454,500 | +0.54(+1.92%) |
Mar 07, 2019 | 28.68 | 28.71 | 27.84 | 28.11 | 317,880 | -0.58(-2.02%) |
Mar 06, 2019 | 29.48 | 29.87 | 28.45 | 28.69 | 454,290 | -0.76(-2.58%) |
Mar 05, 2019 | 29.13 | 29.69 | 28.93 | 29.45 | 355,301 | +0.44(+1.52%) |
Mar 04, 2019 | 28.93 | 29.24 | 28.58 | 29.01 | 121,328 | +0.06(+0.21%) |