Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.84 | 24.10 | 23.59 | 24.08 | 187,653 | -0.10(-0.40%) |
May 30, 2019 | 24.03 | 24.34 | 24.01 | 24.18 | 117,346 | +0.12(+0.48%) |
May 29, 2019 | 23.87 | 24.20 | 23.57 | 24.06 | 218,436 | +0.17(+0.70%) |
May 28, 2019 | 24.52 | 24.58 | 23.80 | 23.89 | 147,556 | -0.58(-2.35%) |
May 24, 2019 | 24.32 | 24.52 | 24.19 | 24.47 | 87,564 | +0.32(+1.32%) |
May 23, 2019 | 24.94 | 25.15 | 23.97 | 24.15 | 139,360 | -1.06(-4.22%) |
May 22, 2019 | 24.90 | 25.32 | 24.59 | 25.21 | 181,341 | +0.17(+0.67%) |
May 21, 2019 | 25.74 | 25.74 | 25.03 | 25.04 | 133,119 | -0.59(-2.32%) |
May 20, 2019 | 25.70 | 26.11 | 25.51 | 25.64 | 101,957 | -0.19(-0.75%) |
May 17, 2019 | 26.47 | 26.72 | 25.82 | 25.83 | 86,887 | -0.90(-3.35%) |
May 16, 2019 | 26.58 | 27.03 | 26.56 | 26.73 | 146,754 | +0.16(+0.60%) |
May 15, 2019 | 26.04 | 26.71 | 26.04 | 26.57 | 137,014 | +0.39(+1.49%) |
May 14, 2019 | 26.03 | 26.36 | 25.75 | 26.18 | 159,524 | +0.26(+0.99%) |
May 13, 2019 | 25.94 | 26.04 | 25.46 | 25.92 | 260,675 | -0.30(-1.15%) |
May 10, 2019 | 25.89 | 26.27 | 25.66 | 26.22 | 135,295 | +0.35(+1.34%) |
May 09, 2019 | 26.11 | 26.28 | 25.79 | 25.88 | 153,413 | -0.29(-1.12%) |
May 08, 2019 | 25.46 | 26.33 | 25.03 | 26.17 | 414,913 | +0.29(+1.13%) |
May 07, 2019 | 27.20 | 28.47 | 25.54 | 25.88 | 317,458 | -3.24(-11.14%) |
May 06, 2019 | 28.57 | 29.28 | 28.57 | 29.12 | 122,667 | +0.16(+0.55%) |
May 03, 2019 | 28.31 | 28.99 | 28.23 | 28.96 | 100,202 | +0.80(+2.83%) |
May 02, 2019 | 28.82 | 29.00 | 28.07 | 28.16 | 104,924 | -0.66(-2.31%) |
May 01, 2019 | 28.99 | 29.21 | 28.77 | 28.83 | 206,634 | -0.15(-0.52%) |
Apr 30, 2019 | 29.42 | 29.63 | 28.85 | 28.98 | 162,661 | -0.46(-1.57%) |
Apr 29, 2019 | 28.94 | 29.49 | 28.94 | 29.44 | 87,129 | +0.47(+1.62%) |
Apr 26, 2019 | 28.48 | 29.01 | 28.42 | 28.97 | 71,992 | +0.41(+1.43%) |
Apr 25, 2019 | 29.01 | 29.23 | 28.46 | 28.56 | 51,528 | -0.53(-1.83%) |
Apr 24, 2019 | 29.33 | 29.42 | 28.99 | 29.09 | 67,401 | -0.16(-0.55%) |
Apr 23, 2019 | 28.91 | 29.47 | 28.71 | 29.25 | 61,019 | +0.38(+1.32%) |
Apr 22, 2019 | 29.01 | 29.34 | 28.72 | 28.87 | 59,201 | -0.24(-0.82%) |
Apr 18, 2019 | 28.99 | 29.34 | 28.92 | 29.11 | 101,894 | +0.04(+0.12%) |
Apr 17, 2019 | 29.17 | 29.40 | 28.96 | 29.08 | 73,922 | -0.04(-0.12%) |
Apr 16, 2019 | 28.96 | 29.11 | 28.83 | 29.11 | 81,312 | +0.23(+0.80%) |
Apr 15, 2019 | 29.28 | 29.32 | 28.86 | 28.88 | 70,820 | -0.33(-1.12%) |
Apr 12, 2019 | 29.42 | 29.51 | 29.15 | 29.21 | 53,035 | -0.12(-0.39%) |
Apr 11, 2019 | 29.32 | 29.73 | 29.25 | 29.32 | 52,078 | -0.01(-0.03%) |
Apr 10, 2019 | 28.80 | 29.51 | 28.62 | 29.33 | 158,983 | +0.51(+1.75%) |
Apr 09, 2019 | 29.09 | 29.29 | 28.73 | 28.83 | 112,608 | -0.27(-0.94%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.41 | 29.10 | 119,035 | +0.15(+0.52%) |
Apr 05, 2019 | 28.85 | 29.15 | 28.49 | 28.95 | 223,762 | +0.11(+0.37%) |
Apr 04, 2019 | 28.40 | 28.90 | 28.40 | 28.85 | 80,948 | +0.46(+1.62%) |
Apr 03, 2019 | 28.58 | 28.83 | 28.31 | 28.39 | 92,447 | -0.05(-0.19%) |
Apr 02, 2019 | 28.82 | 28.86 | 28.35 | 28.44 | 75,565 | -0.40(-1.38%) |
Apr 01, 2019 | 28.73 | 29.13 | 28.70 | 28.84 | 64,464 | +0.27(+0.96%) |
Mar 29, 2019 | 29.06 | 29.13 | 28.33 | 28.56 | 142,856 | -0.41(-1.41%) |
Mar 28, 2019 | 28.89 | 29.05 | 28.64 | 28.97 | 78,246 | +0.19(+0.67%) |
Mar 27, 2019 | 28.93 | 28.97 | 28.49 | 28.78 | 77,160 | -0.14(-0.49%) |
Mar 26, 2019 | 29.07 | 29.28 | 28.85 | 28.92 | 77,054 | -0.05(-0.18%) |
Mar 25, 2019 | 28.79 | 29.05 | 28.56 | 28.97 | 78,808 | +0.19(+0.67%) |
Mar 22, 2019 | 29.84 | 29.94 | 28.78 | 28.78 | 106,167 | -1.16(-3.86%) |
Mar 21, 2019 | 29.38 | 30.07 | 29.38 | 29.93 | 175,322 | +0.35(+1.19%) |
Mar 20, 2019 | 29.89 | 30.05 | 29.45 | 29.58 | 149,762 | -0.37(-1.24%) |
Mar 19, 2019 | 30.29 | 30.50 | 29.90 | 29.95 | 158,696 | -0.34(-1.11%) |
Mar 18, 2019 | 30.48 | 30.75 | 30.08 | 30.28 | 178,339 | -0.19(-0.61%) |
Mar 15, 2019 | 31.02 | 31.39 | 30.39 | 30.47 | 417,639 | -0.53(-1.71%) |
Mar 14, 2019 | 31.15 | 31.34 | 30.94 | 31.00 | 151,080 | -0.19(-0.62%) |
Mar 13, 2019 | 30.85 | 31.49 | 30.73 | 31.19 | 155,753 | +0.47(+1.52%) |
Mar 12, 2019 | 31.30 | 31.33 | 30.68 | 30.72 | 96,911 | -0.56(-1.78%) |
Mar 11, 2019 | 30.55 | 31.32 | 30.55 | 31.28 | 97,553 | +0.74(+2.42%) |
Mar 08, 2019 | 30.27 | 30.57 | 30.26 | 30.54 | 117,283 | +0.11(+0.38%) |
Mar 07, 2019 | 31.08 | 31.11 | 30.40 | 30.42 | 135,509 | -0.55(-1.76%) |
Mar 06, 2019 | 31.80 | 31.80 | 30.95 | 30.97 | 125,240 | -0.90(-2.82%) |
Mar 05, 2019 | 32.40 | 32.40 | 31.86 | 31.87 | 76,205 | -0.63(-1.95%) |
Mar 04, 2019 | 32.66 | 33.11 | 32.48 | 32.51 | 138,761 | -0.28(-0.86%) |