Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.93 | 23.93 | 22.93 | 23.17 | 423,700 | -1.02(-4.22%) |
May 30, 2019 | 23.73 | 24.47 | 23.65 | 24.19 | 492,780 | +0.61(+2.59%) |
May 29, 2019 | 23.65 | 23.90 | 22.95 | 23.58 | 340,553 | -0.42(-1.75%) |
May 28, 2019 | 24.76 | 25.00 | 23.92 | 24.00 | 334,047 | -0.69(-2.79%) |
May 24, 2019 | 24.12 | 24.79 | 23.87 | 24.69 | 255,100 | +0.67(+2.79%) |
May 23, 2019 | 24.00 | 24.69 | 23.95 | 24.02 | 450,834 | -0.27(-1.11%) |
May 22, 2019 | 24.67 | 24.96 | 24.22 | 24.29 | 209,404 | -0.47(-1.90%) |
May 21, 2019 | 24.27 | 24.97 | 24.02 | 24.76 | 446,624 | +0.63(+2.61%) |
May 20, 2019 | 23.90 | 24.63 | 23.42 | 24.13 | 284,555 | +0.09(+0.37%) |
May 17, 2019 | 24.79 | 25.08 | 23.77 | 24.04 | 321,500 | -0.96(-3.84%) |
May 16, 2019 | 24.98 | 25.72 | 24.94 | 25.00 | 263,099 | +0.02(+0.08%) |
May 15, 2019 | 25.11 | 25.59 | 24.94 | 24.98 | 250,767 | -0.55(-2.15%) |
May 14, 2019 | 25.02 | 25.68 | 24.69 | 25.53 | 266,857 | +1.11(+4.55%) |
May 13, 2019 | 25.98 | 26.18 | 24.20 | 24.42 | 560,648 | -2.13(-8.02%) |
May 10, 2019 | 27.25 | 27.32 | 25.66 | 26.55 | 504,400 | -0.71(-2.60%) |
May 09, 2019 | 26.87 | 27.54 | 26.33 | 27.26 | 281,505 | -0.04(-0.15%) |
May 08, 2019 | 27.31 | 28.12 | 26.78 | 27.30 | 663,900 | -0.20(-0.73%) |
May 07, 2019 | 26.61 | 27.58 | 26.41 | 27.50 | 675,676 | +0.49(+1.81%) |
May 06, 2019 | 25.50 | 27.62 | 25.11 | 27.01 | 1,123,790 | +2.01(+8.04%) |
May 03, 2019 | 28.45 | 28.70 | 21.70 | 25.00 | 3,176,200 | -3.15(-11.19%) |
May 02, 2019 | 31.74 | 33.37 | 27.10 | 28.15 | 1,629,573 | -3.77(-11.81%) |
May 01, 2019 | 32.67 | 32.70 | 31.79 | 31.92 | 508,580 | -0.56(-1.72%) |
Apr 30, 2019 | 32.90 | 33.18 | 32.47 | 32.48 | 344,582 | -0.53(-1.61%) |
Apr 29, 2019 | 32.81 | 33.40 | 32.52 | 33.01 | 290,153 | +0.16(+0.49%) |
Apr 26, 2019 | 31.80 | 33.00 | 31.45 | 32.85 | 209,200 | +1.06(+3.33%) |
Apr 25, 2019 | 31.00 | 31.89 | 30.91 | 31.79 | 276,446 | +0.57(+1.83%) |
Apr 24, 2019 | 31.04 | 31.23 | 30.55 | 31.22 | 237,559 | +0.39(+1.27%) |
Apr 23, 2019 | 29.99 | 31.33 | 29.75 | 30.83 | 247,130 | +0.88(+2.94%) |
Apr 22, 2019 | 30.97 | 30.97 | 29.46 | 29.95 | 868,220 | -1.26(-4.04%) |
Apr 18, 2019 | 32.12 | 32.88 | 30.74 | 31.21 | 498,600 | -0.91(-2.83%) |
Apr 17, 2019 | 36.49 | 36.78 | 30.36 | 32.12 | 992,556 | -4.04(-11.17%) |
Apr 16, 2019 | 36.94 | 37.40 | 35.76 | 36.16 | 328,631 | -0.59(-1.61%) |
Apr 15, 2019 | 36.63 | 37.29 | 36.59 | 36.75 | 291,329 | +0.06(+0.16%) |
Apr 12, 2019 | 36.94 | 37.17 | 36.44 | 36.69 | 350,700 | +0.02(+0.05%) |
Apr 11, 2019 | 36.94 | 37.11 | 36.22 | 36.67 | 219,408 | -0.34(-0.92%) |
Apr 10, 2019 | 35.41 | 37.58 | 35.28 | 37.01 | 431,035 | +1.79(+5.08%) |
Apr 09, 2019 | 34.92 | 35.45 | 34.69 | 35.22 | 258,320 | +0.34(+0.97%) |
Apr 08, 2019 | 34.77 | 34.96 | 34.25 | 34.88 | 277,876 | -0.12(-0.34%) |
Apr 05, 2019 | 34.33 | 35.20 | 33.90 | 35.00 | 336,400 | +0.65(+1.89%) |
Apr 04, 2019 | 34.64 | 34.74 | 33.90 | 34.35 | 275,334 | -0.20(-0.58%) |
Apr 03, 2019 | 34.40 | 34.85 | 33.83 | 34.55 | 341,642 | +0.49(+1.44%) |
Apr 02, 2019 | 34.17 | 34.20 | 33.11 | 34.06 | 347,936 | -0.15(-0.44%) |
Apr 01, 2019 | 34.56 | 35.17 | 33.85 | 34.21 | 333,087 | +0.02(+0.06%) |
Mar 29, 2019 | 36.46 | 36.46 | 33.92 | 34.19 | 477,100 | -1.76(-4.90%) |
Mar 28, 2019 | 35.29 | 36.27 | 35.28 | 35.95 | 446,155 | +0.60(+1.70%) |
Mar 27, 2019 | 37.19 | 37.63 | 35.17 | 35.35 | 561,226 | -1.97(-5.28%) |
Mar 26, 2019 | 38.02 | 38.20 | 37.16 | 37.32 | 253,135 | -0.24(-0.64%) |
Mar 25, 2019 | 37.57 | 37.84 | 36.59 | 37.56 | 296,049 | -0.11(-0.29%) |
Mar 22, 2019 | 38.88 | 39.60 | 37.61 | 37.67 | 387,500 | -1.73(-4.39%) |
Mar 21, 2019 | 37.88 | 39.44 | 37.63 | 39.40 | 357,014 | +1.44(+3.79%) |
Mar 20, 2019 | 37.06 | 38.66 | 37.06 | 37.96 | 303,130 | +0.82(+2.21%) |
Mar 19, 2019 | 36.44 | 37.66 | 35.74 | 37.14 | 224,383 | +0.81(+2.23%) |
Mar 18, 2019 | 36.50 | 37.07 | 35.60 | 36.33 | 245,278 | -0.25(-0.68%) |
Mar 15, 2019 | 35.99 | 37.08 | 35.99 | 36.58 | 522,800 | +0.60(+1.67%) |
Mar 14, 2019 | 37.17 | 37.30 | 35.97 | 35.98 | 335,337 | -1.29(-3.46%) |
Mar 13, 2019 | 37.29 | 38.23 | 37.11 | 37.27 | 428,400 | +0.08(+0.22%) |
Mar 12, 2019 | 37.24 | 37.66 | 36.79 | 37.19 | 179,142 | +0.25(+0.68%) |
Mar 11, 2019 | 36.73 | 37.03 | 36.54 | 36.94 | 208,968 | +0.53(+1.46%) |
Mar 08, 2019 | 36.53 | 36.99 | 35.71 | 36.41 | 336,700 | -0.56(-1.51%) |
Mar 07, 2019 | 37.20 | 37.72 | 36.15 | 36.97 | 353,070 | -0.34(-0.91%) |
Mar 06, 2019 | 38.98 | 38.99 | 37.26 | 37.31 | 439,737 | -1.50(-3.86%) |
Mar 05, 2019 | 39.51 | 39.66 | 38.57 | 38.81 | 218,909 | -0.42(-1.07%) |
Mar 04, 2019 | 41.15 | 41.65 | 38.71 | 39.23 | 588,423 | -1.55(-3.80%) |