Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.70 | 23.46 | 22.51 | 23.33 | 792,622 | +0.43(+1.88%) |
May 30, 2019 | 22.36 | 23.01 | 21.81 | 22.90 | 825,312 | +0.30(+1.33%) |
May 29, 2019 | 22.40 | 22.63 | 21.77 | 22.60 | 1,397,151 | +0.08(+0.34%) |
May 28, 2019 | 23.08 | 23.08 | 22.20 | 22.53 | 1,951,553 | -0.83(-3.56%) |
May 24, 2019 | 23.88 | 24.20 | 23.22 | 23.36 | 1,875,361 | -0.34(-1.43%) |
May 23, 2019 | 23.88 | 24.20 | 23.17 | 23.70 | 2,324,410 | -1.45(-5.78%) |
May 22, 2019 | 25.40 | 25.59 | 25.13 | 25.15 | 830,273 | -0.37(-1.45%) |
May 21, 2019 | 25.31 | 25.63 | 25.22 | 25.52 | 738,876 | +0.36(+1.44%) |
May 20, 2019 | 25.31 | 25.58 | 25.10 | 25.16 | 652,432 | -0.15(-0.61%) |
May 17, 2019 | 25.87 | 25.90 | 25.28 | 25.31 | 702,935 | -0.61(-2.34%) |
May 16, 2019 | 26.35 | 26.67 | 25.77 | 25.92 | 1,140,655 | -0.43(-1.64%) |
May 15, 2019 | 26.32 | 26.50 | 26.23 | 26.35 | 600,651 | -0.10(-0.38%) |
May 14, 2019 | 26.92 | 26.92 | 26.42 | 26.45 | 635,003 | +0.05(+0.17%) |
May 13, 2019 | 26.30 | 26.53 | 26.15 | 26.40 | 959,310 | -0.52(-1.91%) |
May 10, 2019 | 26.60 | 27.09 | 26.18 | 26.92 | 858,132 | +0.33(+1.24%) |
May 09, 2019 | 26.63 | 26.70 | 25.93 | 26.59 | 1,682,412 | +0.05(+0.17%) |
May 08, 2019 | 26.67 | 26.67 | 25.83 | 26.54 | 1,628,861 | -0.65(-2.40%) |
May 07, 2019 | 27.80 | 27.93 | 27.10 | 27.20 | 893,336 | -0.84(-2.99%) |
May 06, 2019 | 27.10 | 28.04 | 27.02 | 28.03 | 1,313,832 | +0.12(+0.41%) |
May 03, 2019 | 28.02 | 28.27 | 27.75 | 27.92 | 1,021,518 | +0.18(+0.67%) |
May 02, 2019 | 27.00 | 27.79 | 26.85 | 27.73 | 1,216,803 | +1.01(+3.76%) |
May 01, 2019 | 27.27 | 27.46 | 26.71 | 26.73 | 482,088 | -0.38(-1.40%) |
Apr 30, 2019 | 27.27 | 27.31 | 26.71 | 27.11 | 1,037,585 | -0.27(-1.00%) |
Apr 29, 2019 | 27.54 | 27.63 | 27.11 | 27.38 | 1,219,601 | -0.36(-1.29%) |
Apr 26, 2019 | 27.00 | 27.76 | 27.00 | 27.74 | 1,378,805 | +0.71(+2.65%) |
Apr 25, 2019 | 27.23 | 27.37 | 26.87 | 27.03 | 2,529,162 | -0.25(-0.92%) |
Apr 24, 2019 | 27.76 | 27.94 | 27.09 | 27.28 | 1,089,449 | -0.48(-1.73%) |
Apr 23, 2019 | 27.87 | 28.06 | 27.19 | 27.76 | 1,181,309 | -0.45(-1.59%) |
Apr 22, 2019 | 29.00 | 29.04 | 28.19 | 28.21 | 879,761 | -0.76(-2.63%) |
Apr 18, 2019 | 29.67 | 29.67 | 28.62 | 28.97 | 829,938 | -0.38(-1.30%) |
Apr 17, 2019 | 28.52 | 29.54 | 28.50 | 29.35 | 967,206 | +0.87(+3.07%) |
Apr 16, 2019 | 28.37 | 28.52 | 28.17 | 28.47 | 321,258 | +0.12(+0.43%) |
Apr 15, 2019 | 28.45 | 28.91 | 28.22 | 28.35 | 684,375 | -0.38(-1.32%) |
Apr 12, 2019 | 28.46 | 28.75 | 28.21 | 28.73 | 1,019,774 | -0.10(-0.34%) |
Apr 11, 2019 | 29.17 | 29.30 | 28.70 | 28.83 | 829,623 | -0.51(-1.74%) |
Apr 10, 2019 | 29.32 | 29.51 | 29.16 | 29.34 | 300,456 | +0.05(+0.16%) |
Apr 09, 2019 | 29.16 | 29.52 | 29.14 | 29.29 | 351,158 | -0.11(-0.39%) |
Apr 08, 2019 | 29.65 | 29.66 | 29.22 | 29.41 | 699,008 | -0.15(-0.51%) |
Apr 05, 2019 | 29.51 | 29.67 | 29.23 | 29.56 | 593,301 | +0.19(+0.65%) |
Apr 04, 2019 | 28.91 | 29.43 | 28.56 | 29.37 | 862,887 | +0.46(+1.58%) |
Apr 03, 2019 | 29.18 | 29.32 | 28.79 | 28.91 | 1,072,100 | -0.06(-0.21%) |
Apr 02, 2019 | 29.59 | 29.67 | 28.76 | 28.97 | 890,642 | -0.49(-1.68%) |
Apr 01, 2019 | 29.67 | 29.84 | 29.37 | 29.47 | 813,283 | +0.23(+0.78%) |
Mar 29, 2019 | 29.10 | 29.45 | 28.87 | 29.24 | 909,343 | +0.35(+1.21%) |
Mar 28, 2019 | 28.43 | 29.05 | 28.37 | 28.89 | 627,353 | +0.42(+1.47%) |
Mar 27, 2019 | 28.59 | 28.79 | 28.33 | 28.47 | 709,778 | -0.22(-0.77%) |
Mar 26, 2019 | 29.35 | 29.35 | 28.37 | 28.69 | 888,983 | -0.30(-1.02%) |
Mar 25, 2019 | 28.91 | 29.29 | 28.56 | 28.99 | 536,052 | -0.04(-0.13%) |
Mar 22, 2019 | 29.84 | 29.84 | 28.80 | 29.03 | 662,189 | -0.90(-3.00%) |
Mar 21, 2019 | 29.68 | 30.07 | 29.65 | 29.92 | 380,697 | +0.27(+0.92%) |
Mar 20, 2019 | 30.24 | 30.24 | 29.29 | 29.65 | 766,568 | -0.53(-1.76%) |
Mar 19, 2019 | 30.80 | 30.80 | 30.04 | 30.18 | 795,717 | -0.46(-1.51%) |
Mar 18, 2019 | 30.80 | 31.15 | 30.24 | 30.65 | 964,060 | -0.40(-1.27%) |
Mar 15, 2019 | 30.81 | 31.22 | 30.51 | 31.04 | 1,478,455 | +0.40(+1.32%) |
Mar 14, 2019 | 30.62 | 30.74 | 29.88 | 30.64 | 1,911,528 | +0.02(+0.07%) |
Mar 13, 2019 | 30.11 | 30.77 | 29.95 | 30.62 | 1,685,548 | +0.75(+2.50%) |
Mar 12, 2019 | 29.45 | 30.04 | 29.31 | 29.87 | 767,132 | +0.45(+1.53%) |
Mar 11, 2019 | 28.91 | 29.44 | 28.86 | 29.42 | 1,144,111 | +0.75(+2.60%) |
Mar 08, 2019 | 27.99 | 28.97 | 27.82 | 28.68 | 1,157,286 | +0.05(+0.16%) |
Mar 07, 2019 | 29.37 | 29.37 | 28.56 | 28.63 | 1,209,504 | -0.68(-2.31%) |
Mar 06, 2019 | 29.95 | 30.04 | 29.21 | 29.31 | 874,033 | -0.63(-2.11%) |
Mar 05, 2019 | 29.29 | 30.07 | 28.98 | 29.94 | 1,153,223 | +0.28(+0.95%) |
Mar 04, 2019 | 30.14 | 30.39 | 29.30 | 29.66 | 1,533,438 | -0.26(-0.86%) |