Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.00 | 25.44 | 24.77 | 25.20 | 284,400 | -0.12(-0.47%) |
May 30, 2019 | 25.28 | 25.73 | 25.24 | 25.32 | 150,020 | -0.03(-0.12%) |
May 29, 2019 | 25.90 | 25.98 | 25.34 | 25.35 | 189,899 | -0.67(-2.57%) |
May 28, 2019 | 26.00 | 26.17 | 25.73 | 26.02 | 151,575 | +0.02(+0.08%) |
May 24, 2019 | 26.05 | 26.12 | 25.68 | 26.00 | 130,900 | +0.21(+0.81%) |
May 23, 2019 | 26.69 | 26.69 | 25.63 | 25.79 | 286,239 | -1.25(-4.62%) |
May 22, 2019 | 27.22 | 27.42 | 27.01 | 27.04 | 149,021 | -0.17(-0.62%) |
May 21, 2019 | 27.54 | 27.79 | 27.13 | 27.21 | 302,421 | -0.15(-0.55%) |
May 20, 2019 | 27.68 | 27.85 | 27.36 | 27.36 | 218,134 | -0.54(-1.94%) |
May 17, 2019 | 27.81 | 28.31 | 27.63 | 27.90 | 360,800 | -0.21(-0.75%) |
May 16, 2019 | 27.57 | 28.33 | 27.47 | 28.11 | 283,475 | +0.55(+2.00%) |
May 15, 2019 | 27.43 | 27.62 | 27.26 | 27.56 | 139,865 | -0.10(-0.36%) |
May 14, 2019 | 27.84 | 27.89 | 27.56 | 27.66 | 199,408 | +0.01(+0.04%) |
May 13, 2019 | 28.16 | 28.39 | 27.40 | 27.65 | 213,369 | -1.14(-3.96%) |
May 10, 2019 | 28.56 | 28.82 | 28.12 | 28.79 | 191,900 | -0.01(-0.03%) |
May 09, 2019 | 29.62 | 29.62 | 28.76 | 28.80 | 372,427 | -0.89(-3.00%) |
May 08, 2019 | 30.21 | 30.36 | 29.66 | 29.69 | 394,080 | -0.72(-2.37%) |
May 07, 2019 | 30.62 | 31.29 | 30.26 | 30.41 | 448,241 | -0.65(-2.09%) |
May 06, 2019 | 30.30 | 31.11 | 29.91 | 31.06 | 467,314 | +0.22(+0.71%) |
May 03, 2019 | 30.66 | 30.96 | 30.43 | 30.84 | 823,000 | +0.06(+0.19%) |
May 02, 2019 | 30.63 | 31.32 | 30.45 | 30.78 | 333,066 | +0.03(+0.10%) |
May 01, 2019 | 31.06 | 31.40 | 30.75 | 30.75 | 434,664 | -0.28(-0.90%) |
Apr 30, 2019 | 30.85 | 31.33 | 30.48 | 31.03 | 416,888 | -0.19(-0.61%) |
Apr 29, 2019 | 31.08 | 31.58 | 30.68 | 31.22 | 554,267 | +0.30(+0.97%) |
Apr 26, 2019 | 30.01 | 30.92 | 29.90 | 30.92 | 784,200 | +1.24(+4.18%) |
Apr 25, 2019 | 31.73 | 31.83 | 29.31 | 29.68 | 1,766,580 | -5.39(-15.37%) |
Apr 24, 2019 | 35.19 | 35.94 | 35.01 | 35.07 | 323,188 | -0.11(-0.31%) |
Apr 23, 2019 | 34.18 | 35.24 | 34.18 | 35.18 | 288,478 | +1.01(+2.96%) |
Apr 22, 2019 | 34.00 | 34.37 | 33.76 | 34.17 | 161,200 | +0.12(+0.35%) |
Apr 18, 2019 | 34.19 | 34.44 | 33.94 | 34.05 | 141,500 | -0.23(-0.67%) |
Apr 17, 2019 | 34.77 | 34.77 | 34.03 | 34.28 | 208,985 | -0.32(-0.92%) |
Apr 16, 2019 | 34.07 | 34.60 | 33.94 | 34.60 | 296,242 | +0.63(+1.85%) |
Apr 15, 2019 | 33.80 | 33.99 | 33.53 | 33.97 | 194,752 | +0.14(+0.41%) |
Apr 12, 2019 | 34.16 | 34.35 | 33.58 | 33.83 | 178,700 | -0.21(-0.62%) |
Apr 11, 2019 | 34.25 | 34.32 | 33.91 | 34.04 | 105,747 | -0.11(-0.32%) |
Apr 10, 2019 | 33.58 | 34.23 | 33.58 | 34.15 | 208,754 | +0.63(+1.88%) |
Apr 09, 2019 | 33.72 | 34.12 | 33.48 | 33.52 | 231,717 | -0.15(-0.45%) |
Apr 08, 2019 | 34.53 | 34.53 | 33.42 | 33.67 | 295,029 | -1.07(-3.08%) |
Apr 05, 2019 | 34.62 | 34.98 | 34.35 | 34.74 | 176,400 | +0.32(+0.93%) |
Apr 04, 2019 | 34.51 | 34.92 | 34.09 | 34.42 | 185,947 | -0.06(-0.17%) |
Apr 03, 2019 | 34.41 | 34.68 | 33.86 | 34.48 | 386,693 | +0.21(+0.61%) |
Apr 02, 2019 | 34.22 | 34.52 | 33.78 | 34.27 | 230,153 | +0.07(+0.20%) |
Apr 01, 2019 | 33.17 | 34.27 | 33.12 | 34.20 | 529,525 | +1.08(+3.26%) |
Mar 29, 2019 | 33.20 | 33.44 | 32.83 | 33.12 | 275,900 | +0.20(+0.61%) |
Mar 28, 2019 | 33.00 | 33.32 | 32.72 | 32.92 | 169,536 | -0.06(-0.18%) |
Mar 27, 2019 | 33.15 | 33.58 | 32.54 | 32.98 | 181,066 | -0.13(-0.39%) |
Mar 26, 2019 | 33.21 | 33.44 | 32.96 | 33.11 | 240,343 | +0.06(+0.18%) |
Mar 25, 2019 | 33.64 | 33.93 | 32.80 | 33.05 | 397,353 | -0.66(-1.96%) |
Mar 22, 2019 | 34.92 | 34.92 | 33.52 | 33.71 | 308,300 | -1.37(-3.91%) |
Mar 21, 2019 | 34.81 | 35.27 | 34.60 | 35.08 | 225,218 | +0.20(+0.57%) |
Mar 20, 2019 | 35.28 | 35.58 | 34.86 | 34.88 | 266,707 | -0.22(-0.63%) |
Mar 19, 2019 | 36.22 | 36.22 | 34.96 | 35.10 | 250,812 | -1.05(-2.90%) |
Mar 18, 2019 | 36.44 | 36.67 | 35.69 | 36.15 | 361,019 | -0.10(-0.28%) |
Mar 15, 2019 | 35.46 | 36.32 | 35.46 | 36.25 | 1,003,000 | +0.87(+2.46%) |
Mar 14, 2019 | 35.90 | 36.03 | 35.14 | 35.38 | 283,825 | -0.52(-1.45%) |
Mar 13, 2019 | 36.26 | 36.48 | 35.55 | 35.90 | 220,606 | -0.16(-0.44%) |
Mar 12, 2019 | 36.43 | 36.62 | 35.70 | 36.06 | 285,818 | -0.48(-1.31%) |
Mar 11, 2019 | 35.36 | 36.55 | 35.36 | 36.54 | 271,414 | +1.28(+3.63%) |
Mar 08, 2019 | 34.96 | 35.58 | 34.84 | 35.26 | 270,100 | -0.06(-0.17%) |
Mar 07, 2019 | 35.23 | 35.89 | 34.90 | 35.32 | 292,998 | +0.21(+0.60%) |
Mar 06, 2019 | 36.52 | 36.53 | 35.05 | 35.11 | 308,129 | -1.36(-3.73%) |
Mar 05, 2019 | 37.01 | 37.15 | 36.47 | 36.47 | 445,653 | -0.54(-1.46%) |
Mar 04, 2019 | 36.53 | 37.18 | 36.50 | 37.01 | 354,656 | +0.51(+1.40%) |