Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.09 | 21.19 | 20.71 | 20.76 | 5,172 | -1.21(-5.51%) |
May 30, 2019 | 22.18 | 22.18 | 21.65 | 21.97 | 2,666 | -0.05(-0.25%) |
May 29, 2019 | 22.23 | 22.23 | 21.66 | 22.02 | 7,250 | -0.54(-2.38%) |
May 28, 2019 | 23.57 | 23.57 | 22.56 | 22.56 | 8,407 | -0.88(-3.76%) |
May 24, 2019 | 23.69 | 23.69 | 23.05 | 23.44 | 3,413 | -0.16(-0.70%) |
May 23, 2019 | 24.03 | 24.17 | 23.11 | 23.61 | 11,197 | -1.29(-5.17%) |
May 22, 2019 | 25.62 | 25.62 | 24.81 | 24.89 | 5,290 | -1.30(-4.96%) |
May 21, 2019 | 26.19 | 26.45 | 26.19 | 26.19 | 3,118 | +0.35(+1.37%) |
May 20, 2019 | 25.89 | 25.89 | 25.84 | 25.84 | 301 | -0.26(-1.00%) |
May 17, 2019 | 26.09 | 26.87 | 26.08 | 26.10 | 3,723 | -0.77(-2.87%) |
May 16, 2019 | 26.38 | 27.20 | 26.36 | 26.87 | 7,272 | +0.95(+3.68%) |
May 15, 2019 | 25.67 | 26.03 | 24.92 | 25.92 | 2,889 | +0.15(+0.60%) |
May 14, 2019 | 25.12 | 26.29 | 25.12 | 25.76 | 11,465 | +1.12(+4.54%) |
May 13, 2019 | 25.01 | 25.36 | 24.14 | 24.64 | 10,534 | -2.16(-8.08%) |
May 10, 2019 | 26.74 | 27.28 | 25.36 | 26.81 | 6,930 | -0.26(-0.96%) |
May 09, 2019 | 26.93 | 27.08 | 26.10 | 27.07 | 5,797 | -0.18(-0.66%) |
May 08, 2019 | 27.24 | 27.92 | 27.24 | 27.25 | 2,854 | -0.12(-0.43%) |
May 07, 2019 | 27.65 | 27.89 | 26.53 | 27.37 | 8,708 | -1.98(-6.76%) |
May 06, 2019 | 27.96 | 29.58 | 27.55 | 29.35 | 14,554 | -0.52(-1.75%) |
May 03, 2019 | 29.43 | 29.90 | 29.14 | 29.87 | 7,240 | +1.39(+4.88%) |
May 02, 2019 | 27.61 | 28.62 | 27.61 | 28.48 | 16,069 | +1.05(+3.83%) |
May 01, 2019 | 28.47 | 28.80 | 27.43 | 27.43 | 26,770 | -1.51(-5.20%) |
Apr 30, 2019 | 28.51 | 29.10 | 28.02 | 28.94 | 9,194 | +0.32(+1.13%) |
Apr 29, 2019 | 29.29 | 29.30 | 28.40 | 28.62 | 5,918 | -0.57(-1.95%) |
Apr 26, 2019 | 28.44 | 29.23 | 28.41 | 29.18 | 15,826 | +0.17(+0.59%) |
Apr 25, 2019 | 31.09 | 31.09 | 28.84 | 29.01 | 13,940 | -2.20(-7.06%) |
Apr 24, 2019 | 30.64 | 31.33 | 30.64 | 31.22 | 11,658 | +0.93(+3.06%) |
Apr 23, 2019 | 29.76 | 30.44 | 29.76 | 30.29 | 14,566 | +0.19(+0.64%) |
Apr 22, 2019 | 29.97 | 30.27 | 29.94 | 30.10 | 5,302 | -0.06(-0.19%) |
Apr 18, 2019 | 30.61 | 30.61 | 29.97 | 30.16 | 10,861 | +0.28(+0.93%) |
Apr 17, 2019 | 30.05 | 30.22 | 29.77 | 29.88 | 3,235 | +0.98(+3.38%) |
Apr 16, 2019 | 28.52 | 28.90 | 28.52 | 28.90 | 1,071 | +0.02(+0.05%) |
Apr 15, 2019 | 29.93 | 29.93 | 28.81 | 28.88 | 7,352 | -0.62(-2.11%) |
Apr 12, 2019 | 28.81 | 29.59 | 28.81 | 29.50 | 94,442 | +0.87(+3.04%) |
Apr 11, 2019 | 28.40 | 28.65 | 28.17 | 28.63 | 6,192 | +0.75(+2.70%) |
Apr 10, 2019 | 27.47 | 27.95 | 27.25 | 27.88 | 5,330 | +0.47(+1.70%) |
Apr 09, 2019 | 27.71 | 27.74 | 27.37 | 27.42 | 4,231 | -0.92(-3.24%) |
Apr 08, 2019 | 27.91 | 28.33 | 27.78 | 28.33 | 5,086 | +0.07(+0.26%) |
Apr 05, 2019 | 28.13 | 28.62 | 28.13 | 28.26 | 11,585 | +0.37(+1.32%) |
Apr 04, 2019 | 28.02 | 28.15 | 27.55 | 27.89 | 18,575 | +0.26(+0.92%) |
Apr 03, 2019 | 27.55 | 28.50 | 27.45 | 27.64 | 17,860 | +0.26(+0.95%) |
Apr 02, 2019 | 27.85 | 27.85 | 27.28 | 27.38 | 13,364 | -0.13(-0.46%) |
Apr 01, 2019 | 26.30 | 27.70 | 26.29 | 27.50 | 26,498 | +1.60(+6.20%) |
Mar 29, 2019 | 25.68 | 26.00 | 25.60 | 25.90 | 11,688 | +0.63(+2.50%) |
Mar 28, 2019 | 24.95 | 25.28 | 24.63 | 25.27 | 129,402 | +0.91(+3.75%) |
Mar 27, 2019 | 24.17 | 24.55 | 23.68 | 24.35 | 8,120 | +0.54(+2.28%) |
Mar 26, 2019 | 23.43 | 23.81 | 23.37 | 23.81 | 11,052 | +0.83(+3.62%) |
Mar 25, 2019 | 23.44 | 23.87 | 22.86 | 22.98 | 10,242 | -0.40(-1.71%) |
Mar 22, 2019 | 24.30 | 24.30 | 23.38 | 23.38 | 8,171 | -1.68(-6.71%) |
Mar 21, 2019 | 23.58 | 25.13 | 23.58 | 25.06 | 8,770 | +0.99(+4.10%) |
Mar 20, 2019 | 23.90 | 24.53 | 23.58 | 24.07 | 242,271 | -0.89(-3.55%) |
Mar 19, 2019 | 26.77 | 26.77 | 24.86 | 24.96 | 37,741 | -1.10(-4.21%) |
Mar 18, 2019 | 25.40 | 26.05 | 25.40 | 26.05 | 13,763 | +0.88(+3.50%) |
Mar 15, 2019 | 26.06 | 26.06 | 25.16 | 25.17 | 7,574 | -0.38(-1.50%) |
Mar 14, 2019 | 25.82 | 25.82 | 25.38 | 25.56 | 4,253 | -0.19(-0.74%) |
Mar 13, 2019 | 25.43 | 26.32 | 25.43 | 25.75 | 15,447 | +0.75(+3.02%) |
Mar 12, 2019 | 25.15 | 25.28 | 24.87 | 24.99 | 7,311 | -0.38(-1.49%) |
Mar 11, 2019 | 23.97 | 25.45 | 23.97 | 25.37 | 12,867 | +1.37(+5.70%) |
Mar 08, 2019 | 23.45 | 24.01 | 23.13 | 24.00 | 21,270 | -0.25(-1.03%) |
Mar 07, 2019 | 24.49 | 24.53 | 23.95 | 24.25 | 54,764 | -0.86(-3.44%) |
Mar 06, 2019 | 25.40 | 25.40 | 25.04 | 25.12 | 17,158 | -0.42(-1.66%) |
Mar 05, 2019 | 25.79 | 26.03 | 25.54 | 25.54 | 11,257 | -0.55(-2.09%) |
Mar 04, 2019 | 26.97 | 27.13 | 25.54 | 26.09 | 15,040 | -0.36(-1.36%) |