Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.62 | 23.73 | 23.24 | 23.50 | 221,000 | -0.39(-1.63%) |
May 30, 2019 | 24.11 | 24.35 | 23.39 | 23.89 | 160,260 | -0.21(-0.87%) |
May 29, 2019 | 24.07 | 24.17 | 23.34 | 24.10 | 196,884 | -0.35(-1.43%) |
May 28, 2019 | 24.12 | 24.64 | 23.98 | 24.45 | 177,555 | +0.44(+1.83%) |
May 24, 2019 | 24.33 | 24.60 | 23.84 | 24.01 | 120,100 | -0.12(-0.50%) |
May 23, 2019 | 23.45 | 24.26 | 23.42 | 24.13 | 228,216 | +0.28(+1.17%) |
May 22, 2019 | 24.12 | 24.40 | 23.79 | 23.85 | 384,842 | -0.48(-1.97%) |
May 21, 2019 | 23.88 | 24.80 | 23.83 | 24.33 | 210,450 | +0.83(+3.53%) |
May 20, 2019 | 23.23 | 23.86 | 23.15 | 23.50 | 594,705 | +0.10(+0.43%) |
May 17, 2019 | 24.11 | 24.38 | 23.08 | 23.40 | 274,800 | -0.60(-2.50%) |
May 16, 2019 | 25.16 | 25.24 | 23.92 | 24.00 | 379,369 | +0.55(+2.35%) |
May 15, 2019 | 23.18 | 23.98 | 22.73 | 23.45 | 268,669 | +0.27(+1.16%) |
May 14, 2019 | 22.85 | 23.30 | 22.63 | 23.18 | 181,203 | +0.52(+2.29%) |
May 13, 2019 | 22.91 | 23.18 | 22.60 | 22.66 | 300,498 | -0.84(-3.57%) |
May 10, 2019 | 23.83 | 24.05 | 23.45 | 23.50 | 243,400 | -0.40(-1.67%) |
May 09, 2019 | 24.25 | 24.39 | 23.75 | 23.90 | 228,837 | -0.46(-1.89%) |
May 08, 2019 | 24.58 | 24.76 | 24.31 | 24.36 | 183,047 | -0.45(-1.81%) |
May 07, 2019 | 25.01 | 25.27 | 24.50 | 24.81 | 157,472 | -0.62(-2.44%) |
May 06, 2019 | 25.31 | 25.70 | 24.79 | 25.43 | 150,978 | -0.62(-2.38%) |
May 03, 2019 | 26.01 | 26.23 | 25.85 | 26.05 | 85,100 | +0.34(+1.32%) |
May 02, 2019 | 25.97 | 26.13 | 25.01 | 25.71 | 248,888 | -0.23(-0.89%) |
May 01, 2019 | 25.19 | 27.25 | 25.11 | 25.94 | 355,596 | +0.73(+2.90%) |
Apr 30, 2019 | 27.00 | 27.00 | 24.74 | 25.21 | 1,148,178 | -3.70(-12.80%) |
Apr 29, 2019 | 28.56 | 29.12 | 28.35 | 28.91 | 236,107 | +0.44(+1.55%) |
Apr 26, 2019 | 28.99 | 28.99 | 25.90 | 28.47 | 700,700 | +2.11(+8.00%) |
Apr 25, 2019 | 25.74 | 26.48 | 25.68 | 26.36 | 146,579 | +0.51(+1.97%) |
Apr 24, 2019 | 25.66 | 26.13 | 25.56 | 25.85 | 252,864 | -0.11(-0.42%) |
Apr 23, 2019 | 25.79 | 25.97 | 25.41 | 25.96 | 176,398 | +0.01(+0.04%) |
Apr 22, 2019 | 25.95 | 26.21 | 25.16 | 25.95 | 239,696 | -0.05(-0.19%) |
Apr 18, 2019 | 26.59 | 26.59 | 25.79 | 26.00 | 265,100 | -0.65(-2.44%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.11 | 26.65 | 350,360 | -0.22(-0.82%) |
Apr 16, 2019 | 26.17 | 27.16 | 26.17 | 26.87 | 471,791 | +0.80(+3.07%) |
Apr 15, 2019 | 25.97 | 26.50 | 25.91 | 26.07 | 210,199 | -0.06(-0.23%) |
Apr 12, 2019 | 26.63 | 26.78 | 26.00 | 26.13 | 192,200 | -0.01(-0.04%) |
Apr 11, 2019 | 26.38 | 26.64 | 26.09 | 26.14 | 95,125 | -0.14(-0.53%) |
Apr 10, 2019 | 26.09 | 26.98 | 26.09 | 26.28 | 163,560 | +0.26(+1.00%) |
Apr 09, 2019 | 25.94 | 26.39 | 25.45 | 26.02 | 228,263 | -0.35(-1.33%) |
Apr 08, 2019 | 26.34 | 26.83 | 26.04 | 26.37 | 170,631 | -0.25(-0.94%) |
Apr 05, 2019 | 26.76 | 26.78 | 26.32 | 26.62 | 118,300 | -0.15(-0.56%) |
Apr 04, 2019 | 27.37 | 27.66 | 26.39 | 26.77 | 160,283 | -0.61(-2.23%) |
Apr 03, 2019 | 28.27 | 28.50 | 26.98 | 27.38 | 230,249 | -0.52(-1.86%) |
Apr 02, 2019 | 27.61 | 28.12 | 27.61 | 27.90 | 375,299 | +0.33(+1.20%) |
Apr 01, 2019 | 27.60 | 27.83 | 27.38 | 27.57 | 266,528 | -0.03(-0.11%) |
Mar 29, 2019 | 26.92 | 27.73 | 26.89 | 27.60 | 203,300 | +0.85(+3.18%) |
Mar 28, 2019 | 26.56 | 27.07 | 26.46 | 26.75 | 119,470 | +0.20(+0.75%) |
Mar 27, 2019 | 25.95 | 26.88 | 25.95 | 26.55 | 264,805 | +0.60(+2.31%) |
Mar 26, 2019 | 25.47 | 26.08 | 25.33 | 25.95 | 239,956 | +0.81(+3.22%) |
Mar 25, 2019 | 25.16 | 25.34 | 24.46 | 25.14 | 508,363 | -0.22(-0.87%) |
Mar 22, 2019 | 27.05 | 27.26 | 25.27 | 25.36 | 304,000 | -1.79(-6.59%) |
Mar 21, 2019 | 27.08 | 27.75 | 26.90 | 27.15 | 369,649 | -0.13(-0.48%) |
Mar 20, 2019 | 28.00 | 28.07 | 26.82 | 27.28 | 289,288 | -0.80(-2.85%) |
Mar 19, 2019 | 28.49 | 28.62 | 27.92 | 28.08 | 175,509 | -0.40(-1.40%) |
Mar 18, 2019 | 28.97 | 29.27 | 28.43 | 28.48 | 217,527 | -0.47(-1.62%) |
Mar 15, 2019 | 29.53 | 29.80 | 28.81 | 28.95 | 290,000 | -0.45(-1.53%) |
Mar 14, 2019 | 29.84 | 30.15 | 29.32 | 29.40 | 240,868 | -0.44(-1.47%) |
Mar 13, 2019 | 30.10 | 30.74 | 29.34 | 29.84 | 350,059 | -0.34(-1.13%) |
Mar 12, 2019 | 31.84 | 31.87 | 29.81 | 30.18 | 649,595 | -1.43(-4.52%) |
Mar 11, 2019 | 31.04 | 31.67 | 31.00 | 31.61 | 159,477 | +0.75(+2.43%) |
Mar 08, 2019 | 30.80 | 30.93 | 30.18 | 30.86 | 197,700 | -0.24(-0.77%) |
Mar 07, 2019 | 31.94 | 31.94 | 30.75 | 31.10 | 367,583 | -0.87(-2.72%) |
Mar 06, 2019 | 30.91 | 32.30 | 30.80 | 31.97 | 682,785 | +1.17(+3.80%) |
Mar 05, 2019 | 29.23 | 31.23 | 29.23 | 30.80 | 414,999 | +1.71(+5.88%) |
Mar 04, 2019 | 28.99 | 29.45 | 28.87 | 29.09 | 428,194 | +0.13(+0.45%) |