Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.73 | 23.50 | 22.55 | 23.37 | 791,382 | +0.43(+1.88%) |
May 30, 2019 | 22.40 | 23.05 | 21.85 | 22.94 | 824,021 | +0.30(+1.33%) |
May 29, 2019 | 22.44 | 22.67 | 21.81 | 22.64 | 1,394,966 | +0.08(+0.34%) |
May 28, 2019 | 23.12 | 23.12 | 22.24 | 22.56 | 1,948,500 | -0.83(-3.56%) |
May 24, 2019 | 23.92 | 24.23 | 23.26 | 23.39 | 1,872,427 | -0.34(-1.43%) |
May 23, 2019 | 23.92 | 24.24 | 23.21 | 23.73 | 2,320,774 | -1.46(-5.78%) |
May 22, 2019 | 25.44 | 25.63 | 25.17 | 25.19 | 828,974 | -0.37(-1.45%) |
May 21, 2019 | 25.35 | 25.67 | 25.26 | 25.56 | 737,720 | +0.36(+1.44%) |
May 20, 2019 | 25.35 | 25.62 | 25.14 | 25.20 | 651,412 | -0.15(-0.61%) |
May 17, 2019 | 25.91 | 25.94 | 25.32 | 25.35 | 701,835 | -0.61(-2.34%) |
May 16, 2019 | 26.39 | 26.71 | 25.81 | 25.96 | 1,138,871 | -0.43(-1.64%) |
May 15, 2019 | 26.36 | 26.55 | 26.28 | 26.39 | 599,711 | -0.10(-0.38%) |
May 14, 2019 | 26.96 | 26.96 | 26.46 | 26.49 | 634,010 | +0.05(+0.17%) |
May 13, 2019 | 26.34 | 26.58 | 26.19 | 26.45 | 957,810 | -0.52(-1.91%) |
May 10, 2019 | 26.64 | 27.13 | 26.22 | 26.96 | 856,790 | +0.33(+1.24%) |
May 09, 2019 | 26.67 | 26.74 | 25.97 | 26.63 | 1,679,781 | +0.05(+0.17%) |
May 08, 2019 | 26.71 | 26.71 | 25.88 | 26.58 | 1,626,314 | -0.66(-2.40%) |
May 07, 2019 | 27.85 | 27.97 | 27.15 | 27.24 | 891,939 | -0.84(-2.99%) |
May 06, 2019 | 27.14 | 28.09 | 27.06 | 28.08 | 1,311,777 | +0.12(+0.41%) |
May 03, 2019 | 28.06 | 28.32 | 27.80 | 27.96 | 1,019,920 | +0.18(+0.67%) |
May 02, 2019 | 27.05 | 27.83 | 26.89 | 27.78 | 1,214,900 | +1.01(+3.76%) |
May 01, 2019 | 27.31 | 27.50 | 26.75 | 26.77 | 481,334 | -0.38(-1.40%) |
Apr 30, 2019 | 27.31 | 27.35 | 26.75 | 27.15 | 1,035,962 | -0.27(-1.00%) |
Apr 29, 2019 | 27.59 | 27.67 | 27.15 | 27.43 | 1,217,693 | -0.36(-1.29%) |
Apr 26, 2019 | 27.05 | 27.80 | 27.05 | 27.78 | 1,376,648 | +0.72(+2.65%) |
Apr 25, 2019 | 27.27 | 27.41 | 26.91 | 27.07 | 2,525,206 | -0.25(-0.92%) |
Apr 24, 2019 | 27.81 | 27.98 | 27.13 | 27.32 | 1,087,745 | -0.48(-1.73%) |
Apr 23, 2019 | 27.91 | 28.10 | 27.24 | 27.80 | 1,179,461 | -0.45(-1.59%) |
Apr 22, 2019 | 29.04 | 29.09 | 28.23 | 28.25 | 878,385 | -0.76(-2.63%) |
Apr 18, 2019 | 29.71 | 29.71 | 28.66 | 29.01 | 828,640 | -0.38(-1.30%) |
Apr 17, 2019 | 28.57 | 29.59 | 28.55 | 29.39 | 965,693 | +0.88(+3.07%) |
Apr 16, 2019 | 28.42 | 28.57 | 28.22 | 28.52 | 320,756 | +0.12(+0.43%) |
Apr 15, 2019 | 28.49 | 28.96 | 28.26 | 28.39 | 683,305 | -0.38(-1.32%) |
Apr 12, 2019 | 28.51 | 28.79 | 28.25 | 28.78 | 1,018,179 | -0.10(-0.34%) |
Apr 11, 2019 | 29.22 | 29.35 | 28.74 | 28.87 | 828,325 | -0.51(-1.74%) |
Apr 10, 2019 | 29.37 | 29.56 | 29.21 | 29.38 | 299,986 | +0.05(+0.16%) |
Apr 09, 2019 | 29.21 | 29.56 | 29.19 | 29.34 | 350,609 | -0.11(-0.39%) |
Apr 08, 2019 | 29.70 | 29.70 | 29.26 | 29.45 | 697,915 | -0.15(-0.51%) |
Apr 05, 2019 | 29.56 | 29.71 | 29.28 | 29.61 | 592,373 | +0.19(+0.65%) |
Apr 04, 2019 | 28.96 | 29.48 | 28.61 | 29.41 | 861,538 | +0.46(+1.58%) |
Apr 03, 2019 | 29.22 | 29.37 | 28.84 | 28.96 | 1,070,423 | -0.06(-0.21%) |
Apr 02, 2019 | 29.64 | 29.71 | 28.81 | 29.02 | 889,249 | -0.50(-1.68%) |
Apr 01, 2019 | 29.71 | 29.89 | 29.41 | 29.51 | 812,011 | +0.23(+0.78%) |
Mar 29, 2019 | 29.14 | 29.50 | 28.92 | 29.29 | 907,921 | +0.35(+1.21%) |
Mar 28, 2019 | 28.48 | 29.10 | 28.42 | 28.94 | 626,372 | +0.42(+1.47%) |
Mar 27, 2019 | 28.63 | 28.84 | 28.38 | 28.52 | 708,668 | -0.22(-0.77%) |
Mar 26, 2019 | 29.40 | 29.40 | 28.42 | 28.74 | 887,593 | -0.30(-1.02%) |
Mar 25, 2019 | 28.96 | 29.34 | 28.61 | 29.03 | 535,214 | -0.04(-0.13%) |
Mar 22, 2019 | 29.89 | 29.89 | 28.84 | 29.07 | 661,153 | -0.90(-3.00%) |
Mar 21, 2019 | 29.73 | 30.12 | 29.70 | 29.97 | 380,102 | +0.27(+0.92%) |
Mar 20, 2019 | 30.29 | 30.29 | 29.34 | 29.70 | 765,369 | -0.53(-1.76%) |
Mar 19, 2019 | 30.85 | 30.85 | 30.09 | 30.23 | 794,472 | -0.46(-1.51%) |
Mar 18, 2019 | 30.85 | 31.19 | 30.29 | 30.69 | 962,552 | -0.40(-1.27%) |
Mar 15, 2019 | 30.85 | 31.27 | 30.56 | 31.09 | 1,476,143 | +0.40(+1.32%) |
Mar 14, 2019 | 30.66 | 30.79 | 29.93 | 30.69 | 1,908,538 | +0.02(+0.07%) |
Mar 13, 2019 | 30.15 | 30.82 | 29.99 | 30.66 | 1,682,912 | +0.75(+2.50%) |
Mar 12, 2019 | 29.50 | 30.09 | 29.36 | 29.92 | 765,932 | +0.45(+1.53%) |
Mar 11, 2019 | 28.95 | 29.48 | 28.90 | 29.47 | 1,142,321 | +0.75(+2.60%) |
Mar 08, 2019 | 28.04 | 29.02 | 27.86 | 28.72 | 1,155,476 | +0.05(+0.16%) |
Mar 07, 2019 | 29.41 | 29.41 | 28.60 | 28.68 | 1,207,613 | -0.68(-2.31%) |
Mar 06, 2019 | 30.00 | 30.09 | 29.25 | 29.35 | 872,666 | -0.63(-2.11%) |
Mar 05, 2019 | 29.33 | 30.12 | 29.03 | 29.99 | 1,151,419 | +0.28(+0.95%) |
Mar 04, 2019 | 30.19 | 30.44 | 29.35 | 29.70 | 1,531,040 | -0.26(-0.86%) |