Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.34 | 30.75 | 29.59 | 29.72 | 44,814 | -1.06(-3.45%) |
May 30, 2019 | 30.06 | 31.00 | 29.98 | 30.79 | 51,085 | +0.90(+3.00%) |
May 29, 2019 | 30.38 | 30.76 | 29.83 | 29.89 | 86,413 | -0.66(-2.15%) |
May 28, 2019 | 31.33 | 31.33 | 30.22 | 30.54 | 49,439 | -0.57(-1.83%) |
May 24, 2019 | 30.95 | 31.42 | 30.57 | 31.11 | 25,012 | +0.18(+0.59%) |
May 23, 2019 | 31.65 | 31.65 | 30.30 | 30.93 | 52,671 | -0.93(-2.93%) |
May 22, 2019 | 31.30 | 32.08 | 31.30 | 31.87 | 24,187 | +0.58(+1.85%) |
May 21, 2019 | 31.23 | 32.18 | 30.74 | 31.29 | 42,648 | +0.30(+0.98%) |
May 20, 2019 | 30.69 | 31.53 | 30.38 | 30.98 | 35,211 | +0.27(+0.87%) |
May 17, 2019 | 31.13 | 31.58 | 30.59 | 30.72 | 25,660 | -0.63(-2.02%) |
May 16, 2019 | 30.86 | 31.72 | 30.86 | 31.35 | 39,448 | +0.56(+1.81%) |
May 15, 2019 | 30.61 | 32.20 | 30.47 | 30.80 | 43,321 | -0.02(-0.06%) |
May 14, 2019 | 30.95 | 31.23 | 30.33 | 30.81 | 34,590 | -0.02(-0.06%) |
May 13, 2019 | 29.83 | 31.03 | 29.76 | 30.83 | 40,479 | +0.41(+1.35%) |
May 10, 2019 | 29.34 | 30.71 | 28.93 | 30.42 | 125,504 | +1.01(+3.44%) |
May 09, 2019 | 29.90 | 29.92 | 28.96 | 29.41 | 58,347 | -0.21(-0.69%) |
May 08, 2019 | 28.81 | 30.37 | 28.15 | 29.61 | 116,567 | +3.65(+14.07%) |
May 07, 2019 | 25.64 | 25.96 | 25.44 | 25.96 | 16,565 | +0.03(+0.13%) |
May 06, 2019 | 25.39 | 26.17 | 25.37 | 25.93 | 19,330 | +0.36(+1.41%) |
May 03, 2019 | 25.05 | 25.63 | 24.98 | 25.57 | 33,242 | +0.71(+2.86%) |
May 02, 2019 | 24.98 | 25.25 | 24.56 | 24.85 | 41,698 | -0.15(-0.58%) |
May 01, 2019 | 25.24 | 25.37 | 24.40 | 25.00 | 59,833 | -0.08(-0.31%) |
Apr 30, 2019 | 25.61 | 25.82 | 24.82 | 25.08 | 35,849 | -0.81(-3.15%) |
Apr 29, 2019 | 25.78 | 26.21 | 24.96 | 25.89 | 19,477 | +0.39(+1.55%) |
Apr 26, 2019 | 25.33 | 25.76 | 25.19 | 25.50 | 15,163 | +0.04(+0.17%) |
Apr 25, 2019 | 25.95 | 25.95 | 25.36 | 25.45 | 10,665 | -0.57(-2.17%) |
Apr 24, 2019 | 25.58 | 26.40 | 25.58 | 26.02 | 19,626 | -0.26(-0.98%) |
Apr 23, 2019 | 26.08 | 26.45 | 25.81 | 26.28 | 12,476 | +0.31(+1.19%) |
Apr 22, 2019 | 26.26 | 26.38 | 25.71 | 25.97 | 11,282 | -0.43(-1.62%) |
Apr 18, 2019 | 25.79 | 26.40 | 25.79 | 26.40 | 15,746 | +0.60(+2.33%) |
Apr 17, 2019 | 25.78 | 26.44 | 25.75 | 25.80 | 49,778 | +0.11(+0.43%) |
Apr 16, 2019 | 25.87 | 25.87 | 25.43 | 25.69 | 13,857 | +0.06(+0.23%) |
Apr 15, 2019 | 25.69 | 26.23 | 25.57 | 25.63 | 9,969 | -0.26(-0.99%) |
Apr 12, 2019 | 25.71 | 25.97 | 25.36 | 25.88 | 36,624 | +0.42(+1.65%) |
Apr 11, 2019 | 25.57 | 25.84 | 25.46 | 25.46 | 8,906 | +0.06(+0.24%) |
Apr 10, 2019 | 24.87 | 25.60 | 24.87 | 25.40 | 47,135 | +0.54(+2.17%) |
Apr 09, 2019 | 24.93 | 25.03 | 24.56 | 24.86 | 50,205 | -0.15(-0.62%) |
Apr 08, 2019 | 25.01 | 25.64 | 24.82 | 25.02 | 19,018 | -0.03(-0.10%) |
Apr 05, 2019 | 24.73 | 25.51 | 24.71 | 25.04 | 21,811 | +0.35(+1.42%) |
Apr 04, 2019 | 24.45 | 24.83 | 24.20 | 24.69 | 27,184 | +0.12(+0.49%) |
Apr 03, 2019 | 23.75 | 24.61 | 23.75 | 24.57 | 39,125 | +0.99(+4.22%) |
Apr 02, 2019 | 23.24 | 23.71 | 22.91 | 23.58 | 39,889 | +0.34(+1.48%) |
Apr 01, 2019 | 23.01 | 23.23 | 22.70 | 23.23 | 79,880 | +0.47(+2.07%) |
Mar 29, 2019 | 24.31 | 24.62 | 22.47 | 22.76 | 71,033 | -1.45(-5.98%) |
Mar 28, 2019 | 24.20 | 24.49 | 23.70 | 24.21 | 22,947 | +0.07(+0.28%) |
Mar 27, 2019 | 24.15 | 24.50 | 24.05 | 24.14 | 44,679 | -0.02(-0.07%) |
Mar 26, 2019 | 23.98 | 24.86 | 23.88 | 24.16 | 19,074 | +0.42(+1.77%) |
Mar 25, 2019 | 24.26 | 24.31 | 23.71 | 23.74 | 19,008 | -0.29(-1.21%) |
Mar 22, 2019 | 25.33 | 25.54 | 24.02 | 24.03 | 33,825 | -1.44(-5.65%) |
Mar 21, 2019 | 25.17 | 26.09 | 25.17 | 25.47 | 24,963 | +0.27(+1.05%) |
Mar 20, 2019 | 24.73 | 25.87 | 24.31 | 25.21 | 36,916 | +0.51(+2.08%) |
Mar 19, 2019 | 25.17 | 25.47 | 24.65 | 24.69 | 21,413 | -0.59(-2.34%) |
Mar 18, 2019 | 25.09 | 25.43 | 24.18 | 25.28 | 30,356 | +0.29(+1.17%) |
Mar 15, 2019 | 24.53 | 25.41 | 23.85 | 24.99 | 128,536 | +0.46(+1.89%) |
Mar 14, 2019 | 24.82 | 25.64 | 24.44 | 24.53 | 33,405 | -0.24(-0.97%) |
Mar 13, 2019 | 24.85 | 25.25 | 24.68 | 24.77 | 26,806 | +0.00(+0.00%) |
Mar 12, 2019 | 25.38 | 25.77 | 24.76 | 24.77 | 28,926 | -0.45(-1.80%) |
Mar 11, 2019 | 26.14 | 26.14 | 25.15 | 25.22 | 41,723 | -0.92(-3.51%) |
Mar 08, 2019 | 24.26 | 26.30 | 23.70 | 26.14 | 52,837 | +1.77(+7.28%) |
Mar 07, 2019 | 25.00 | 25.00 | 24.34 | 24.37 | 89,763 | -0.52(-2.10%) |
Mar 06, 2019 | 26.56 | 26.56 | 24.73 | 24.89 | 38,810 | -1.44(-5.47%) |
Mar 05, 2019 | 25.80 | 26.89 | 25.56 | 26.33 | 42,586 | +0.53(+2.06%) |
Mar 04, 2019 | 26.90 | 27.14 | 25.74 | 25.80 | 59,906 | -0.98(-3.65%) |