Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.29 | 30.70 | 29.54 | 29.67 | 44,889 | -1.06(-3.45%) |
May 30, 2019 | 30.01 | 30.95 | 29.93 | 30.73 | 51,170 | +0.90(+3.00%) |
May 29, 2019 | 30.33 | 30.71 | 29.78 | 29.84 | 86,558 | -0.66(-2.15%) |
May 28, 2019 | 31.28 | 31.28 | 30.17 | 30.49 | 49,522 | -0.57(-1.83%) |
May 24, 2019 | 30.90 | 31.37 | 30.52 | 31.06 | 25,054 | +0.18(+0.59%) |
May 23, 2019 | 31.60 | 31.60 | 30.25 | 30.88 | 52,759 | -0.93(-2.93%) |
May 22, 2019 | 31.24 | 32.03 | 31.24 | 31.81 | 24,227 | +0.58(+1.85%) |
May 21, 2019 | 31.17 | 32.13 | 30.69 | 31.23 | 42,719 | +0.30(+0.98%) |
May 20, 2019 | 30.64 | 31.48 | 30.33 | 30.93 | 35,269 | +0.27(+0.87%) |
May 17, 2019 | 31.08 | 31.53 | 30.54 | 30.67 | 25,703 | -0.63(-2.02%) |
May 16, 2019 | 30.80 | 31.67 | 30.80 | 31.30 | 39,514 | +0.56(+1.81%) |
May 15, 2019 | 30.56 | 32.15 | 30.41 | 30.74 | 43,393 | -0.02(-0.06%) |
May 14, 2019 | 30.90 | 31.18 | 30.28 | 30.76 | 34,648 | -0.02(-0.06%) |
May 13, 2019 | 29.78 | 30.98 | 29.71 | 30.78 | 40,547 | +0.41(+1.35%) |
May 10, 2019 | 29.29 | 30.65 | 28.89 | 30.37 | 125,713 | +1.01(+3.44%) |
May 09, 2019 | 29.85 | 29.87 | 28.91 | 29.36 | 58,445 | -0.21(-0.69%) |
May 08, 2019 | 28.76 | 30.32 | 28.10 | 29.56 | 116,761 | +3.65(+14.07%) |
May 07, 2019 | 25.60 | 25.92 | 25.39 | 25.92 | 16,592 | +0.03(+0.13%) |
May 06, 2019 | 25.34 | 26.12 | 25.33 | 25.88 | 19,362 | +0.36(+1.41%) |
May 03, 2019 | 25.01 | 25.59 | 24.94 | 25.52 | 33,297 | +0.71(+2.86%) |
May 02, 2019 | 24.94 | 25.21 | 24.52 | 24.81 | 41,768 | -0.15(-0.58%) |
May 01, 2019 | 25.20 | 25.33 | 24.36 | 24.96 | 59,933 | -0.08(-0.31%) |
Apr 30, 2019 | 25.57 | 25.78 | 24.78 | 25.04 | 35,909 | -0.81(-3.15%) |
Apr 29, 2019 | 25.74 | 26.17 | 24.92 | 25.85 | 19,510 | +0.39(+1.55%) |
Apr 26, 2019 | 25.29 | 25.72 | 25.15 | 25.45 | 15,188 | +0.04(+0.17%) |
Apr 25, 2019 | 25.91 | 25.91 | 25.32 | 25.41 | 10,683 | -0.56(-2.17%) |
Apr 24, 2019 | 25.54 | 26.35 | 25.54 | 25.98 | 19,659 | -0.26(-0.98%) |
Apr 23, 2019 | 26.04 | 26.40 | 25.76 | 26.23 | 12,497 | +0.31(+1.19%) |
Apr 22, 2019 | 26.22 | 26.34 | 25.67 | 25.93 | 11,301 | -0.43(-1.62%) |
Apr 18, 2019 | 25.75 | 26.35 | 25.75 | 26.35 | 15,772 | +0.60(+2.33%) |
Apr 17, 2019 | 25.74 | 26.39 | 25.70 | 25.75 | 49,861 | +0.11(+0.43%) |
Apr 16, 2019 | 25.83 | 25.83 | 25.39 | 25.64 | 13,881 | +0.06(+0.23%) |
Apr 15, 2019 | 25.65 | 26.19 | 25.53 | 25.58 | 9,985 | -0.26(-0.99%) |
Apr 12, 2019 | 25.67 | 25.93 | 25.32 | 25.84 | 36,685 | +0.42(+1.65%) |
Apr 11, 2019 | 25.53 | 25.80 | 25.42 | 25.42 | 8,921 | +0.06(+0.24%) |
Apr 10, 2019 | 24.83 | 25.56 | 24.83 | 25.36 | 47,213 | +0.54(+2.17%) |
Apr 09, 2019 | 24.89 | 24.98 | 24.52 | 24.82 | 50,289 | -0.15(-0.62%) |
Apr 08, 2019 | 24.97 | 25.60 | 24.78 | 24.98 | 19,049 | -0.03(-0.10%) |
Apr 05, 2019 | 24.69 | 25.46 | 24.67 | 25.00 | 21,848 | +0.35(+1.42%) |
Apr 04, 2019 | 24.41 | 24.79 | 24.16 | 24.65 | 27,229 | +0.12(+0.49%) |
Apr 03, 2019 | 23.71 | 24.57 | 23.71 | 24.53 | 39,190 | +0.99(+4.22%) |
Apr 02, 2019 | 23.20 | 23.67 | 22.87 | 23.54 | 39,956 | +0.34(+1.48%) |
Apr 01, 2019 | 22.97 | 23.20 | 22.66 | 23.20 | 80,014 | +0.47(+2.07%) |
Mar 29, 2019 | 24.27 | 24.58 | 22.43 | 22.72 | 71,152 | -1.45(-5.98%) |
Mar 28, 2019 | 24.16 | 24.45 | 23.66 | 24.17 | 22,985 | +0.07(+0.28%) |
Mar 27, 2019 | 24.11 | 24.46 | 24.01 | 24.10 | 44,754 | -0.02(-0.07%) |
Mar 26, 2019 | 23.94 | 24.82 | 23.84 | 24.12 | 19,105 | +0.42(+1.77%) |
Mar 25, 2019 | 24.22 | 24.27 | 23.67 | 23.70 | 19,040 | -0.29(-1.21%) |
Mar 22, 2019 | 25.29 | 25.50 | 23.98 | 23.99 | 33,881 | -1.44(-5.65%) |
Mar 21, 2019 | 25.13 | 26.05 | 25.13 | 25.43 | 25,004 | +0.27(+1.05%) |
Mar 20, 2019 | 24.69 | 25.82 | 24.27 | 25.16 | 36,978 | +0.51(+2.08%) |
Mar 19, 2019 | 25.13 | 25.43 | 24.61 | 24.65 | 21,449 | -0.59(-2.34%) |
Mar 18, 2019 | 25.04 | 25.39 | 24.14 | 25.24 | 30,407 | +0.29(+1.17%) |
Mar 15, 2019 | 24.49 | 25.37 | 23.81 | 24.95 | 128,751 | +0.46(+1.89%) |
Mar 14, 2019 | 24.78 | 25.60 | 24.40 | 24.49 | 33,461 | -0.24(-0.97%) |
Mar 13, 2019 | 24.80 | 25.21 | 24.64 | 24.73 | 26,850 | +0.00(+0.00%) |
Mar 12, 2019 | 25.34 | 25.73 | 24.72 | 24.73 | 28,974 | -0.45(-1.80%) |
Mar 11, 2019 | 26.10 | 26.10 | 25.11 | 25.18 | 41,792 | -0.92(-3.51%) |
Mar 08, 2019 | 24.22 | 26.26 | 23.66 | 26.10 | 52,925 | +1.77(+7.28%) |
Mar 07, 2019 | 24.96 | 24.96 | 24.30 | 24.32 | 89,913 | -0.52(-2.10%) |
Mar 06, 2019 | 26.52 | 26.52 | 24.69 | 24.85 | 38,875 | -1.44(-5.47%) |
Mar 05, 2019 | 25.75 | 26.85 | 25.51 | 26.29 | 42,657 | +0.53(+2.06%) |
Mar 04, 2019 | 26.86 | 27.10 | 25.69 | 25.75 | 60,006 | -0.98(-3.65%) |