Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.92 | 23.55 | 22.87 | 23.13 | 1,984,834 | -0.32(-1.36%) |
May 30, 2019 | 24.40 | 24.61 | 23.27 | 23.45 | 1,739,457 | -0.80(-3.31%) |
May 29, 2019 | 24.38 | 24.84 | 24.12 | 24.25 | 1,373,170 | -0.41(-1.65%) |
May 28, 2019 | 25.11 | 25.31 | 24.64 | 24.66 | 709,959 | -0.38(-1.51%) |
May 24, 2019 | 24.95 | 25.19 | 24.83 | 25.03 | 707,842 | +0.37(+1.49%) |
May 23, 2019 | 24.48 | 24.72 | 24.18 | 24.67 | 1,778,341 | -0.13(-0.51%) |
May 22, 2019 | 25.19 | 25.20 | 24.44 | 24.79 | 1,697,973 | -0.49(-1.95%) |
May 21, 2019 | 25.24 | 25.97 | 25.20 | 25.28 | 997,830 | +0.18(+0.73%) |
May 20, 2019 | 24.99 | 25.33 | 24.58 | 25.10 | 1,135,160 | -0.19(-0.76%) |
May 17, 2019 | 25.57 | 25.93 | 25.28 | 25.29 | 498,406 | -0.55(-2.13%) |
May 16, 2019 | 25.68 | 26.09 | 25.60 | 25.84 | 512,785 | +0.20(+0.79%) |
May 15, 2019 | 24.87 | 25.80 | 24.66 | 25.64 | 662,194 | +0.52(+2.08%) |
May 14, 2019 | 25.25 | 25.34 | 24.82 | 25.12 | 1,321,117 | -0.06(-0.23%) |
May 13, 2019 | 25.54 | 25.76 | 24.78 | 25.18 | 1,690,184 | -1.09(-4.16%) |
May 10, 2019 | 25.77 | 26.35 | 25.44 | 26.27 | 1,023,496 | +0.18(+0.70%) |
May 09, 2019 | 25.43 | 26.26 | 24.97 | 26.09 | 1,093,963 | +0.26(+1.01%) |
May 08, 2019 | 25.57 | 26.06 | 25.55 | 25.83 | 657,693 | +0.21(+0.83%) |
May 07, 2019 | 26.19 | 26.24 | 25.30 | 25.61 | 1,211,922 | -1.00(-3.74%) |
May 06, 2019 | 26.54 | 26.92 | 26.34 | 26.61 | 970,030 | -0.53(-1.96%) |
May 03, 2019 | 27.26 | 27.40 | 26.80 | 27.14 | 916,347 | +0.11(+0.39%) |
May 02, 2019 | 26.91 | 27.34 | 26.47 | 27.03 | 1,204,145 | +0.15(+0.58%) |
May 01, 2019 | 28.09 | 28.17 | 26.87 | 26.88 | 1,328,314 | -0.95(-3.41%) |
Apr 30, 2019 | 28.92 | 28.94 | 27.64 | 27.83 | 1,899,451 | -1.25(-4.29%) |
Apr 29, 2019 | 29.49 | 29.80 | 29.00 | 29.07 | 1,309,457 | -0.45(-1.54%) |
Apr 26, 2019 | 30.46 | 30.46 | 28.60 | 29.53 | 1,777,570 | -0.03(-0.10%) |
Apr 25, 2019 | 29.87 | 30.30 | 29.52 | 29.56 | 1,391,599 | -0.35(-1.16%) |
Apr 24, 2019 | 29.63 | 30.08 | 29.32 | 29.91 | 920,513 | +0.39(+1.31%) |
Apr 23, 2019 | 28.93 | 29.57 | 28.93 | 29.52 | 3,085,361 | +0.69(+2.38%) |
Apr 22, 2019 | 28.69 | 28.90 | 28.40 | 28.83 | 682,402 | +0.02(+0.07%) |
Apr 18, 2019 | 28.72 | 28.95 | 28.29 | 28.81 | 1,181,013 | +0.19(+0.68%) |
Apr 17, 2019 | 29.00 | 29.04 | 28.47 | 28.62 | 1,093,956 | -0.28(-0.97%) |
Apr 16, 2019 | 28.62 | 29.10 | 28.52 | 28.90 | 549,558 | +0.31(+1.08%) |
Apr 15, 2019 | 28.92 | 29.04 | 28.35 | 28.59 | 867,266 | -0.29(-1.00%) |
Apr 12, 2019 | 28.76 | 29.10 | 28.58 | 28.88 | 710,841 | +0.45(+1.60%) |
Apr 11, 2019 | 28.34 | 28.65 | 28.23 | 28.43 | 1,072,593 | +0.20(+0.72%) |
Apr 10, 2019 | 27.36 | 28.22 | 27.34 | 28.22 | 1,028,613 | +0.82(+3.00%) |
Apr 09, 2019 | 27.73 | 27.75 | 27.21 | 27.40 | 878,505 | -0.53(-1.90%) |
Apr 08, 2019 | 28.12 | 28.28 | 27.80 | 27.93 | 593,045 | -0.25(-0.89%) |
Apr 05, 2019 | 28.11 | 28.59 | 28.04 | 28.18 | 1,168,498 | +0.13(+0.45%) |
Apr 04, 2019 | 28.19 | 28.41 | 27.99 | 28.06 | 831,063 | -0.13(-0.45%) |
Apr 03, 2019 | 28.03 | 28.33 | 27.80 | 28.18 | 1,219,968 | +0.55(+1.99%) |
Apr 02, 2019 | 27.33 | 27.74 | 27.29 | 27.63 | 761,219 | +0.23(+0.85%) |
Apr 01, 2019 | 26.90 | 27.68 | 26.82 | 27.40 | 1,236,193 | +0.95(+3.58%) |
Mar 29, 2019 | 26.68 | 26.70 | 26.17 | 26.45 | 1,115,855 | +0.04(+0.15%) |
Mar 28, 2019 | 26.03 | 26.68 | 25.89 | 26.42 | 1,778,685 | +0.43(+1.64%) |
Mar 27, 2019 | 27.01 | 27.13 | 25.84 | 25.99 | 1,263,930 | -1.02(-3.76%) |
Mar 26, 2019 | 26.92 | 27.44 | 26.69 | 27.00 | 931,475 | +0.28(+1.05%) |
Mar 25, 2019 | 26.44 | 27.14 | 26.30 | 26.72 | 1,176,480 | +0.28(+1.06%) |
Mar 22, 2019 | 26.88 | 26.88 | 26.26 | 26.44 | 1,928,467 | -0.55(-2.04%) |
Mar 21, 2019 | 26.64 | 27.17 | 26.41 | 27.00 | 907,337 | +0.30(+1.12%) |
Mar 20, 2019 | 26.84 | 26.92 | 26.14 | 26.70 | 1,077,813 | -0.14(-0.54%) |
Mar 19, 2019 | 27.26 | 27.39 | 26.79 | 26.84 | 1,235,853 | -0.28(-1.03%) |
Mar 18, 2019 | 27.30 | 27.37 | 26.97 | 27.12 | 1,326,931 | -0.17(-0.64%) |
Mar 15, 2019 | 27.55 | 28.10 | 27.21 | 27.30 | 1,470,604 | -0.14(-0.53%) |
Mar 14, 2019 | 27.99 | 28.00 | 26.95 | 27.44 | 1,113,861 | -0.60(-2.14%) |
Mar 13, 2019 | 27.97 | 28.44 | 27.82 | 28.04 | 1,115,728 | +0.25(+0.90%) |
Mar 12, 2019 | 28.37 | 28.37 | 27.75 | 27.79 | 717,141 | -0.50(-1.77%) |
Mar 11, 2019 | 28.16 | 28.53 | 28.01 | 28.29 | 1,008,053 | +0.37(+1.31%) |
Mar 08, 2019 | 27.18 | 27.95 | 27.02 | 27.92 | 744,337 | +0.43(+1.58%) |
Mar 07, 2019 | 27.57 | 27.71 | 26.95 | 27.49 | 1,053,663 | -0.18(-0.66%) |
Mar 06, 2019 | 28.27 | 28.57 | 27.64 | 27.67 | 914,382 | -0.56(-1.98%) |
Mar 05, 2019 | 28.77 | 28.77 | 28.04 | 28.23 | 1,525,867 | -0.47(-1.65%) |
Mar 04, 2019 | 29.19 | 29.35 | 28.45 | 28.71 | 1,195,493 | -0.35(-1.20%) |