Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |
May 01, 2019 | 31.55 | 32.71 | 31.54 | 31.92 | 925,782 | +0.44(+1.40%) |
Apr 30, 2019 | 31.96 | 32.15 | 31.17 | 31.48 | 591,788 | -0.36(-1.13%) |
Apr 29, 2019 | 31.75 | 32.26 | 31.71 | 31.84 | 563,053 | +0.09(+0.28%) |
Apr 26, 2019 | 31.60 | 31.93 | 31.48 | 31.75 | 359,100 | +0.16(+0.51%) |
Apr 25, 2019 | 31.99 | 31.99 | 31.51 | 31.59 | 605,772 | -0.46(-1.44%) |
Apr 24, 2019 | 32.60 | 32.65 | 32.02 | 32.05 | 409,950 | -0.40(-1.23%) |
Apr 23, 2019 | 32.08 | 32.64 | 31.64 | 32.45 | 643,828 | +0.53(+1.66%) |
Apr 22, 2019 | 31.98 | 32.23 | 31.66 | 31.92 | 340,887 | -0.13(-0.41%) |
Apr 18, 2019 | 32.05 | 32.27 | 31.31 | 32.05 | 530,300 | +0.00(+0.00%) |
Apr 17, 2019 | 33.10 | 33.10 | 31.63 | 32.05 | 753,079 | -0.95(-2.88%) |
Apr 16, 2019 | 33.36 | 33.48 | 32.82 | 33.00 | 469,428 | -0.25(-0.75%) |
Apr 15, 2019 | 32.72 | 33.27 | 32.64 | 33.25 | 342,144 | +0.55(+1.68%) |
Apr 12, 2019 | 33.53 | 33.79 | 32.67 | 32.70 | 532,700 | -0.86(-2.56%) |
Apr 11, 2019 | 33.47 | 33.67 | 33.20 | 33.56 | 664,512 | +0.23(+0.69%) |
Apr 10, 2019 | 32.68 | 33.36 | 32.68 | 33.33 | 437,472 | +0.63(+1.93%) |
Apr 09, 2019 | 32.69 | 33.36 | 32.02 | 32.70 | 427,064 | -0.12(-0.37%) |
Apr 08, 2019 | 32.89 | 33.05 | 32.33 | 32.82 | 411,848 | -0.01(-0.03%) |
Apr 05, 2019 | 32.19 | 32.85 | 32.19 | 32.83 | 401,700 | +0.67(+2.08%) |
Apr 04, 2019 | 31.85 | 32.27 | 31.02 | 32.16 | 895,768 | +0.44(+1.39%) |
Apr 03, 2019 | 32.79 | 32.79 | 31.45 | 31.72 | 1,087,372 | -1.08(-3.29%) |
Apr 02, 2019 | 33.29 | 33.41 | 32.76 | 32.80 | 571,990 | -0.30(-0.91%) |
Apr 01, 2019 | 33.38 | 33.86 | 32.99 | 33.10 | 586,177 | -0.10(-0.30%) |
Mar 29, 2019 | 34.93 | 35.09 | 33.07 | 33.20 | 1,331,000 | -1.50(-4.32%) |
Mar 28, 2019 | 34.67 | 35.06 | 34.56 | 34.70 | 687,503 | +0.04(+0.12%) |
Mar 27, 2019 | 34.23 | 35.00 | 34.15 | 34.66 | 1,069,332 | +0.44(+1.29%) |
Mar 26, 2019 | 33.44 | 34.27 | 33.14 | 34.22 | 625,774 | +1.06(+3.20%) |
Mar 25, 2019 | 33.11 | 33.34 | 32.61 | 33.16 | 796,843 | +0.06(+0.18%) |
Mar 22, 2019 | 33.30 | 33.58 | 32.95 | 33.10 | 901,700 | -0.42(-1.25%) |
Mar 21, 2019 | 32.76 | 33.54 | 32.32 | 33.52 | 851,201 | +0.48(+1.45%) |
Mar 20, 2019 | 33.41 | 33.65 | 32.96 | 33.04 | 599,080 | -0.35(-1.05%) |
Mar 19, 2019 | 34.00 | 34.20 | 33.38 | 33.39 | 755,255 | -0.52(-1.53%) |
Mar 18, 2019 | 33.90 | 33.95 | 33.25 | 33.91 | 1,168,815 | +0.26(+0.77%) |
Mar 15, 2019 | 34.06 | 34.08 | 33.57 | 33.65 | 2,457,100 | -0.49(-1.44%) |
Mar 14, 2019 | 33.28 | 34.33 | 33.13 | 34.14 | 1,686,731 | +1.63(+5.01%) |
Mar 13, 2019 | 32.00 | 33.00 | 31.78 | 32.51 | 1,305,344 | +0.62(+1.94%) |
Mar 12, 2019 | 30.83 | 32.16 | 30.82 | 31.89 | 1,190,889 | +1.92(+6.41%) |
Mar 11, 2019 | 29.33 | 30.01 | 29.01 | 29.97 | 1,105,336 | +0.80(+2.74%) |
Mar 08, 2019 | 28.69 | 29.32 | 28.52 | 29.17 | 624,200 | +0.28(+0.97%) |
Mar 07, 2019 | 28.39 | 29.17 | 28.00 | 28.89 | 630,815 | +0.41(+1.44%) |
Mar 06, 2019 | 29.61 | 29.61 | 28.42 | 28.48 | 859,345 | -1.15(-3.88%) |
Mar 05, 2019 | 30.42 | 30.47 | 29.60 | 29.63 | 585,604 | -0.80(-2.63%) |
Mar 04, 2019 | 31.03 | 31.11 | 30.05 | 30.43 | 733,410 | -0.41(-1.33%) |