Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.16 | 24.22 | 24.10 | 24.14 | 1,889,000 | -0.39(-1.59%) |
May 30, 2019 | 24.67 | 24.67 | 24.51 | 24.53 | 1,804,713 | -0.37(-1.49%) |
May 29, 2019 | 24.68 | 24.95 | 24.61 | 24.90 | 1,066,209 | -0.44(-1.74%) |
May 28, 2019 | 25.80 | 25.82 | 25.20 | 25.34 | 936,851 | -0.95(-3.61%) |
May 24, 2019 | 26.15 | 26.32 | 26.05 | 26.29 | 752,400 | -0.25(-0.94%) |
May 23, 2019 | 26.63 | 26.70 | 26.46 | 26.54 | 261,612 | -0.36(-1.34%) |
May 22, 2019 | 26.56 | 26.97 | 26.53 | 26.90 | 271,304 | -0.56(-2.04%) |
May 21, 2019 | 27.94 | 28.17 | 27.41 | 27.46 | 861,420 | -0.41(-1.47%) |
May 20, 2019 | 27.64 | 28.05 | 27.60 | 27.87 | 964,967 | +0.37(+1.35%) |
May 17, 2019 | 27.22 | 27.58 | 27.22 | 27.50 | 315,200 | +0.34(+1.25%) |
May 16, 2019 | 27.12 | 27.33 | 27.12 | 27.16 | 193,340 | -0.20(-0.72%) |
May 15, 2019 | 27.51 | 27.57 | 27.35 | 27.36 | 263,363 | -0.40(-1.45%) |
May 14, 2019 | 27.72 | 27.93 | 27.71 | 27.76 | 319,086 | -0.34(-1.21%) |
May 13, 2019 | 28.28 | 28.36 | 28.06 | 28.10 | 166,927 | -0.22(-0.78%) |
May 10, 2019 | 28.75 | 28.75 | 28.19 | 28.32 | 712,800 | -0.68(-2.34%) |
May 09, 2019 | 28.86 | 29.14 | 28.67 | 29.00 | 320,838 | +0.57(+2.00%) |
May 08, 2019 | 28.52 | 28.67 | 28.06 | 28.43 | 746,694 | -2.01(-6.60%) |
May 07, 2019 | 30.55 | 30.59 | 30.18 | 30.44 | 132,414 | -0.43(-1.39%) |
May 06, 2019 | 30.95 | 30.95 | 30.56 | 30.87 | 65,007 | -0.06(-0.19%) |
May 03, 2019 | 30.72 | 30.99 | 30.65 | 30.93 | 92,900 | +0.09(+0.29%) |
May 02, 2019 | 30.80 | 30.89 | 30.67 | 30.84 | 96,331 | -0.54(-1.72%) |
May 01, 2019 | 31.60 | 31.62 | 31.28 | 31.38 | 71,270 | -0.62(-1.94%) |
Apr 30, 2019 | 31.54 | 32.12 | 31.54 | 32.00 | 114,614 | +0.53(+1.68%) |
Apr 29, 2019 | 31.40 | 31.59 | 31.38 | 31.47 | 107,990 | +0.06(+0.19%) |
Apr 26, 2019 | 31.31 | 31.45 | 31.31 | 31.41 | 232,400 | +0.41(+1.32%) |
Apr 25, 2019 | 30.91 | 31.30 | 30.69 | 31.00 | 119,816 | -0.73(-2.29%) |
Apr 24, 2019 | 31.70 | 31.82 | 31.65 | 31.73 | 81,812 | -0.42(-1.32%) |
Apr 23, 2019 | 32.27 | 32.28 | 32.11 | 32.15 | 92,564 | -0.45(-1.40%) |
Apr 22, 2019 | 32.45 | 32.65 | 32.42 | 32.60 | 55,685 | +0.02(+0.08%) |
Apr 18, 2019 | 32.87 | 32.93 | 32.14 | 32.58 | 83,000 | -0.25(-0.75%) |
Apr 17, 2019 | 32.62 | 32.83 | 32.60 | 32.83 | 67,425 | +0.12(+0.38%) |
Apr 16, 2019 | 32.80 | 32.86 | 32.62 | 32.70 | 48,905 | -0.28(-0.85%) |
Apr 15, 2019 | 33.02 | 33.09 | 32.94 | 32.98 | 76,638 | +0.05(+0.15%) |
Apr 12, 2019 | 32.74 | 32.93 | 32.70 | 32.93 | 167,600 | +0.14(+0.43%) |
Apr 11, 2019 | 33.14 | 33.14 | 32.75 | 32.79 | 661,692 | -0.59(-1.77%) |
Apr 10, 2019 | 33.14 | 33.47 | 33.09 | 33.38 | 700,121 | +0.16(+0.47%) |
Apr 09, 2019 | 33.23 | 33.30 | 33.13 | 33.23 | 532,854 | -0.21(-0.64%) |
Apr 08, 2019 | 33.43 | 33.63 | 33.39 | 33.44 | 76,514 | -0.17(-0.52%) |
Apr 05, 2019 | 33.48 | 33.63 | 33.30 | 33.61 | 78,500 | +0.08(+0.24%) |
Apr 04, 2019 | 33.73 | 33.78 | 33.48 | 33.53 | 91,396 | +0.34(+1.02%) |
Apr 03, 2019 | 33.80 | 33.80 | 33.09 | 33.20 | 734,166 | -1.08(-3.14%) |
Apr 02, 2019 | 34.35 | 34.77 | 34.27 | 34.27 | 531,395 | -0.32(-0.94%) |
Apr 01, 2019 | 34.96 | 34.96 | 34.52 | 34.59 | 55,293 | +0.02(+0.07%) |
Mar 29, 2019 | 34.77 | 34.77 | 34.41 | 34.57 | 50,100 | +0.02(+0.06%) |
Mar 28, 2019 | 34.47 | 34.87 | 34.40 | 34.55 | 53,235 | +0.33(+0.96%) |
Mar 27, 2019 | 33.88 | 34.28 | 33.88 | 34.22 | 364,031 | -0.14(-0.41%) |
Mar 26, 2019 | 34.41 | 34.42 | 34.08 | 34.36 | 233,078 | +0.44(+1.30%) |
Mar 25, 2019 | 33.67 | 33.95 | 33.65 | 33.92 | 68,941 | -0.31(-0.91%) |
Mar 22, 2019 | 34.51 | 34.63 | 34.21 | 34.23 | 45,400 | -0.19(-0.55%) |
Mar 21, 2019 | 34.60 | 34.73 | 34.26 | 34.42 | 38,301 | -0.20(-0.59%) |
Mar 20, 2019 | 34.94 | 34.95 | 34.56 | 34.62 | 74,690 | -0.52(-1.49%) |
Mar 19, 2019 | 35.54 | 35.58 | 35.06 | 35.15 | 57,150 | -0.02(-0.07%) |
Mar 18, 2019 | 35.21 | 35.22 | 35.05 | 35.17 | 58,297 | +0.38(+1.08%) |
Mar 15, 2019 | 34.74 | 34.88 | 34.67 | 34.80 | 47,200 | +0.54(+1.58%) |
Mar 14, 2019 | 34.79 | 34.79 | 34.25 | 34.26 | 42,877 | -0.13(-0.37%) |
Mar 13, 2019 | 34.50 | 34.50 | 34.15 | 34.39 | 54,393 | -0.15(-0.43%) |
Mar 12, 2019 | 34.62 | 34.76 | 34.51 | 34.53 | 35,404 | -0.32(-0.90%) |
Mar 11, 2019 | 34.56 | 34.86 | 34.40 | 34.85 | 275,962 | +0.51(+1.47%) |
Mar 08, 2019 | 34.42 | 34.56 | 34.27 | 34.34 | 135,200 | -0.23(-0.67%) |
Mar 07, 2019 | 34.84 | 34.90 | 34.53 | 34.58 | 113,593 | -0.17(-0.50%) |
Mar 06, 2019 | 34.58 | 34.75 | 34.49 | 34.75 | 68,262 | +0.47(+1.36%) |
Mar 05, 2019 | 33.94 | 34.70 | 33.94 | 34.28 | 68,282 | +0.33(+0.97%) |
Mar 04, 2019 | 34.26 | 34.26 | 33.89 | 33.95 | 50,007 | +0.15(+0.44%) |