Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.01 | 25.11 | 24.43 | 24.47 | 178,700 | -1.03(-4.04%) |
May 30, 2019 | 26.23 | 26.76 | 25.34 | 25.50 | 184,263 | -0.80(-3.04%) |
May 29, 2019 | 25.92 | 26.46 | 25.59 | 26.30 | 184,845 | +0.09(+0.34%) |
May 28, 2019 | 26.62 | 26.62 | 26.06 | 26.21 | 159,003 | -0.34(-1.28%) |
May 24, 2019 | 26.93 | 27.01 | 26.35 | 26.55 | 72,400 | -0.05(-0.19%) |
May 23, 2019 | 27.15 | 27.15 | 26.26 | 26.60 | 206,242 | -1.07(-3.87%) |
May 22, 2019 | 28.04 | 28.05 | 27.52 | 27.67 | 116,796 | -0.59(-2.09%) |
May 21, 2019 | 27.62 | 28.39 | 27.53 | 28.26 | 178,337 | +0.86(+3.14%) |
May 20, 2019 | 27.70 | 28.10 | 27.30 | 27.40 | 187,535 | -0.69(-2.46%) |
May 17, 2019 | 28.75 | 28.83 | 28.05 | 28.09 | 216,200 | -1.00(-3.44%) |
May 16, 2019 | 29.29 | 29.82 | 28.91 | 29.09 | 209,568 | -0.04(-0.14%) |
May 15, 2019 | 28.73 | 29.42 | 28.47 | 29.13 | 195,934 | +0.00(+0.00%) |
May 14, 2019 | 28.59 | 29.32 | 28.57 | 29.13 | 123,751 | +0.56(+1.96%) |
May 13, 2019 | 29.35 | 29.35 | 28.35 | 28.57 | 192,491 | -1.41(-4.70%) |
May 10, 2019 | 29.86 | 30.42 | 29.22 | 29.98 | 228,200 | +0.01(+0.03%) |
May 09, 2019 | 29.64 | 30.22 | 29.13 | 29.97 | 174,993 | -0.18(-0.60%) |
May 08, 2019 | 30.34 | 30.65 | 30.01 | 30.15 | 197,264 | -0.57(-1.86%) |
May 07, 2019 | 31.50 | 31.50 | 30.21 | 30.72 | 258,930 | -1.20(-3.76%) |
May 06, 2019 | 32.07 | 32.79 | 31.90 | 31.92 | 268,772 | -1.13(-3.42%) |
May 03, 2019 | 32.05 | 33.10 | 31.88 | 33.05 | 208,900 | +1.31(+4.13%) |
May 02, 2019 | 31.87 | 32.81 | 31.35 | 31.74 | 261,308 | -0.33(-1.03%) |
May 01, 2019 | 32.73 | 33.16 | 32.01 | 32.07 | 413,336 | -0.75(-2.29%) |
Apr 30, 2019 | 32.93 | 33.27 | 32.80 | 32.82 | 255,926 | -0.02(-0.06%) |
Apr 29, 2019 | 33.22 | 33.44 | 32.84 | 32.84 | 271,724 | -0.32(-0.97%) |
Apr 26, 2019 | 32.64 | 33.99 | 32.20 | 33.16 | 394,200 | +0.25(+0.76%) |
Apr 25, 2019 | 38.58 | 38.58 | 32.78 | 32.91 | 698,162 | -3.45(-9.49%) |
Apr 24, 2019 | 36.52 | 36.63 | 35.34 | 36.36 | 249,357 | -0.21(-0.57%) |
Apr 23, 2019 | 36.11 | 36.71 | 35.68 | 36.57 | 176,295 | +0.43(+1.19%) |
Apr 22, 2019 | 36.37 | 36.75 | 35.81 | 36.14 | 129,066 | -0.35(-0.96%) |
Apr 18, 2019 | 36.33 | 36.79 | 35.89 | 36.49 | 147,700 | +0.08(+0.22%) |
Apr 17, 2019 | 36.54 | 36.65 | 35.98 | 36.41 | 169,616 | +0.12(+0.33%) |
Apr 16, 2019 | 35.35 | 36.33 | 35.28 | 36.29 | 144,210 | +1.05(+2.98%) |
Apr 15, 2019 | 35.75 | 35.96 | 34.91 | 35.24 | 142,364 | -0.47(-1.32%) |
Apr 12, 2019 | 35.52 | 35.87 | 35.17 | 35.71 | 147,700 | +0.61(+1.74%) |
Apr 11, 2019 | 34.34 | 35.14 | 34.20 | 35.10 | 128,716 | +0.80(+2.33%) |
Apr 10, 2019 | 34.15 | 34.52 | 33.86 | 34.30 | 151,324 | +0.23(+0.68%) |
Apr 09, 2019 | 34.93 | 34.93 | 33.88 | 34.07 | 163,075 | -1.08(-3.07%) |
Apr 08, 2019 | 34.74 | 35.17 | 34.44 | 35.15 | 80,386 | +0.25(+0.72%) |
Apr 05, 2019 | 34.90 | 35.24 | 34.23 | 34.90 | 414,900 | +0.10(+0.29%) |
Apr 04, 2019 | 34.06 | 34.99 | 34.02 | 34.80 | 182,808 | +0.77(+2.26%) |
Apr 03, 2019 | 33.60 | 34.03 | 33.52 | 34.03 | 176,320 | +0.71(+2.13%) |
Apr 02, 2019 | 33.44 | 33.76 | 32.80 | 33.32 | 171,989 | -0.11(-0.33%) |
Apr 01, 2019 | 32.54 | 33.48 | 32.54 | 33.43 | 210,976 | +1.25(+3.88%) |
Mar 29, 2019 | 32.09 | 32.66 | 31.70 | 32.18 | 304,600 | +0.34(+1.07%) |
Mar 28, 2019 | 31.29 | 31.91 | 31.05 | 31.84 | 143,654 | +0.73(+2.35%) |
Mar 27, 2019 | 30.80 | 31.42 | 30.71 | 31.11 | 173,929 | +0.34(+1.10%) |
Mar 26, 2019 | 31.17 | 31.64 | 30.68 | 30.77 | 204,161 | -0.12(-0.39%) |
Mar 25, 2019 | 30.48 | 31.40 | 30.18 | 30.89 | 236,447 | +0.37(+1.21%) |
Mar 22, 2019 | 32.91 | 33.05 | 30.50 | 30.52 | 214,900 | -2.70(-8.13%) |
Mar 21, 2019 | 32.54 | 33.89 | 32.54 | 33.22 | 209,377 | +0.59(+1.81%) |
Mar 20, 2019 | 32.64 | 33.32 | 32.00 | 32.63 | 314,089 | -0.12(-0.37%) |
Mar 19, 2019 | 33.41 | 33.65 | 32.63 | 32.75 | 458,452 | -0.33(-1.00%) |
Mar 18, 2019 | 32.93 | 33.63 | 32.62 | 33.08 | 176,231 | +0.14(+0.43%) |
Mar 15, 2019 | 32.91 | 33.60 | 32.82 | 32.94 | 397,100 | +0.13(+0.40%) |
Mar 14, 2019 | 33.83 | 33.97 | 32.71 | 32.81 | 323,063 | -1.15(-3.39%) |
Mar 13, 2019 | 35.30 | 35.38 | 33.95 | 33.96 | 151,057 | -1.09(-3.11%) |
Mar 12, 2019 | 34.97 | 35.22 | 34.50 | 35.05 | 283,199 | +0.15(+0.43%) |
Mar 11, 2019 | 34.91 | 35.53 | 34.50 | 34.90 | 201,587 | +0.40(+1.16%) |
Mar 08, 2019 | 34.28 | 34.66 | 33.65 | 34.50 | 173,300 | -0.10(-0.29%) |
Mar 07, 2019 | 35.43 | 35.43 | 34.34 | 34.60 | 414,325 | -0.94(-2.64%) |
Mar 06, 2019 | 35.15 | 35.95 | 34.95 | 35.54 | 430,952 | +0.36(+1.02%) |
Mar 05, 2019 | 36.31 | 36.31 | 35.08 | 35.18 | 296,605 | -0.87(-2.41%) |
Mar 04, 2019 | 35.78 | 36.34 | 35.22 | 36.05 | 364,282 | +0.38(+1.07%) |