Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 26.68 | 24.82 | 26.01 | 7,617 | +1.19(+4.79%) |
May 30, 2019 | 26.86 | 26.86 | 24.65 | 24.82 | 3,936 | -1.87(-7.01%) |
May 29, 2019 | 26.86 | 27.37 | 26.56 | 26.69 | 3,563 | -0.34(-1.26%) |
May 28, 2019 | 27.03 | 27.20 | 26.69 | 27.03 | 3,282 | +0.34(+1.27%) |
May 24, 2019 | 26.35 | 27.88 | 26.35 | 26.69 | 3,111 | -0.34(-1.26%) |
May 23, 2019 | 26.52 | 28.71 | 25.80 | 27.03 | 3,298 | +0.70(+2.65%) |
May 22, 2019 | 26.52 | 27.20 | 24.31 | 26.33 | 13,726 | -0.53(-1.96%) |
May 21, 2019 | 30.09 | 30.41 | 26.35 | 26.86 | 35,056 | -3.40(-11.24%) |
May 20, 2019 | 31.79 | 31.79 | 30.26 | 30.26 | 11,396 | -1.53(-4.81%) |
May 17, 2019 | 31.79 | 31.96 | 30.94 | 31.79 | 1,617 | +0.17(+0.54%) |
May 16, 2019 | 31.96 | 31.96 | 30.94 | 31.62 | 2,509 | -0.34(-1.06%) |
May 15, 2019 | 33.32 | 33.32 | 30.94 | 31.96 | 3,868 | -0.85(-2.59%) |
May 14, 2019 | 32.30 | 34.00 | 32.13 | 32.81 | 14,155 | +2.21(+7.22%) |
May 13, 2019 | 31.11 | 32.13 | 29.75 | 30.60 | 4,042 | -1.02(-3.23%) |
May 10, 2019 | 31.62 | 32.30 | 30.94 | 31.62 | 3,552 | -0.51(-1.59%) |
May 09, 2019 | 31.62 | 32.13 | 30.60 | 32.13 | 1,737 | +0.68(+2.16%) |
May 08, 2019 | 31.45 | 31.96 | 30.91 | 31.45 | 4,156 | -0.17(-0.54%) |
May 07, 2019 | 30.94 | 32.13 | 30.94 | 31.62 | 4,133 | +0.51(+1.64%) |
May 06, 2019 | 30.60 | 31.45 | 30.60 | 31.11 | 2,629 | +0.34(+1.10%) |
May 03, 2019 | 30.77 | 31.11 | 29.92 | 30.77 | 2,600 | -0.17(-0.55%) |
May 02, 2019 | 31.45 | 31.45 | 29.24 | 30.94 | 4,186 | -0.51(-1.62%) |
May 01, 2019 | 31.79 | 31.79 | 30.60 | 31.45 | 2,375 | +0.17(+0.54%) |
Apr 30, 2019 | 31.79 | 32.13 | 30.60 | 31.28 | 3,601 | -0.85(-2.65%) |
Apr 29, 2019 | 31.96 | 32.13 | 31.11 | 32.13 | 3,090 | +0.17(+0.53%) |
Apr 26, 2019 | 32.30 | 32.98 | 31.62 | 31.96 | 2,511 | -0.51(-1.57%) |
Apr 25, 2019 | 31.28 | 32.64 | 31.28 | 32.47 | 2,738 | +1.19(+3.80%) |
Apr 24, 2019 | 31.45 | 32.31 | 31.11 | 31.28 | 2,131 | -0.17(-0.54%) |
Apr 23, 2019 | 31.96 | 32.30 | 30.94 | 31.45 | 3,509 | -0.51(-1.60%) |
Apr 22, 2019 | 31.96 | 32.42 | 30.60 | 31.96 | 3,553 | +0.34(+1.08%) |
Apr 18, 2019 | 32.98 | 32.98 | 30.89 | 31.62 | 10,541 | -1.02(-3.12%) |
Apr 17, 2019 | 29.75 | 32.98 | 29.75 | 32.64 | 27,180 | +3.40(+11.63%) |
Apr 16, 2019 | 28.05 | 29.41 | 25.84 | 29.24 | 33,555 | +1.02(+3.61%) |
Apr 15, 2019 | 31.62 | 32.13 | 26.35 | 28.22 | 40,397 | -3.57(-11.23%) |
Apr 12, 2019 | 36.38 | 36.55 | 31.54 | 31.79 | 23,370 | -4.42(-12.21%) |
Apr 11, 2019 | 36.04 | 38.25 | 35.70 | 36.21 | 9,475 | +0.34(+0.95%) |
Apr 10, 2019 | 37.57 | 37.57 | 34.00 | 35.87 | 22,739 | -1.53(-4.09%) |
Apr 09, 2019 | 37.23 | 37.89 | 37.00 | 37.40 | 7,800 | +0.09(+0.23%) |
Apr 08, 2019 | 39.27 | 39.44 | 36.89 | 37.31 | 9,914 | -1.45(-3.73%) |
Apr 05, 2019 | 38.59 | 39.44 | 37.23 | 38.76 | 8,541 | +0.17(+0.44%) |
Apr 04, 2019 | 38.59 | 39.10 | 37.74 | 38.59 | 8,785 | -0.68(-1.73%) |
Apr 03, 2019 | 39.10 | 39.44 | 37.74 | 39.27 | 10,244 | -0.17(-0.43%) |
Apr 02, 2019 | 39.27 | 39.44 | 37.57 | 39.44 | 7,591 | +0.51(+1.31%) |
Apr 01, 2019 | 38.42 | 39.95 | 38.42 | 38.93 | 8,585 | -0.34(-0.87%) |
Mar 29, 2019 | 39.44 | 40.29 | 37.74 | 39.27 | 21,817 | -0.34(-0.86%) |
Mar 28, 2019 | 39.78 | 39.95 | 37.74 | 39.61 | 36,681 | +1.70(+4.48%) |
Mar 27, 2019 | 36.04 | 40.12 | 35.19 | 37.91 | 88,194 | +0.68(+1.83%) |
Mar 26, 2019 | 37.40 | 38.08 | 36.21 | 37.23 | 13,191 | +0.34(+0.92%) |
Mar 25, 2019 | 36.72 | 37.40 | 36.04 | 36.89 | 8,549 | -0.51(-1.36%) |
Mar 22, 2019 | 36.55 | 37.74 | 35.70 | 37.40 | 11,770 | +0.51(+1.38%) |
Mar 21, 2019 | 37.06 | 38.25 | 36.55 | 36.89 | 4,228 | -0.51(-1.36%) |
Mar 20, 2019 | 37.40 | 38.59 | 36.12 | 37.40 | 8,141 | +0.17(+0.46%) |
Mar 19, 2019 | 35.70 | 37.40 | 35.02 | 37.23 | 13,439 | +1.19(+3.30%) |
Mar 18, 2019 | 37.40 | 37.40 | 35.87 | 36.04 | 12,291 | -2.04(-5.36%) |
Mar 15, 2019 | 37.06 | 38.59 | 35.70 | 38.08 | 20,652 | +0.85(+2.28%) |
Mar 14, 2019 | 36.21 | 38.08 | 34.85 | 37.23 | 25,203 | +2.72(+7.88%) |
Mar 13, 2019 | 37.23 | 37.23 | 32.13 | 34.51 | 56,036 | -3.74(-9.78%) |
Mar 12, 2019 | 42.67 | 43.86 | 36.55 | 38.25 | 407,158 | +1.19(+3.21%) |
Mar 11, 2019 | 35.36 | 37.40 | 35.20 | 37.06 | 22,290 | +2.04(+5.83%) |
Mar 08, 2019 | 35.19 | 35.19 | 34.00 | 35.02 | 10,911 | +0.00(+0.00%) |
Mar 07, 2019 | 33.66 | 35.70 | 32.98 | 35.02 | 29,156 | +1.36(+4.04%) |
Mar 06, 2019 | 32.98 | 34.00 | 30.77 | 33.66 | 17,411 | +0.34(+1.02%) |
Mar 05, 2019 | 30.60 | 34.00 | 30.09 | 33.32 | 32,448 | +2.55(+8.29%) |
Mar 04, 2019 | 30.60 | 30.77 | 29.75 | 30.77 | 6,973 | +0.51(+1.69%) |