Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.57 | 23.72 | 22.66 | 22.93 | 224,300 | -0.90(-3.78%) |
May 30, 2019 | 24.24 | 24.41 | 23.61 | 23.83 | 192,260 | -0.31(-1.28%) |
May 29, 2019 | 24.51 | 24.67 | 23.79 | 24.14 | 245,927 | -0.57(-2.31%) |
May 28, 2019 | 25.43 | 25.71 | 24.59 | 24.71 | 186,774 | -0.70(-2.75%) |
May 24, 2019 | 24.41 | 25.89 | 24.09 | 25.41 | 324,300 | +1.22(+5.04%) |
May 23, 2019 | 24.70 | 24.70 | 23.71 | 24.19 | 216,177 | -0.74(-2.97%) |
May 22, 2019 | 25.06 | 25.23 | 24.78 | 24.93 | 141,310 | -0.12(-0.48%) |
May 21, 2019 | 25.11 | 25.32 | 24.15 | 25.05 | 403,182 | +0.13(+0.52%) |
May 20, 2019 | 25.83 | 26.13 | 24.76 | 24.92 | 335,047 | -1.28(-4.89%) |
May 17, 2019 | 25.91 | 26.46 | 25.29 | 26.20 | 503,600 | +0.12(+0.46%) |
May 16, 2019 | 27.09 | 27.73 | 25.90 | 26.08 | 488,452 | -0.97(-3.59%) |
May 15, 2019 | 27.53 | 27.76 | 26.49 | 27.05 | 328,787 | -0.67(-2.42%) |
May 14, 2019 | 27.20 | 28.20 | 27.16 | 27.72 | 330,626 | +0.64(+2.36%) |
May 13, 2019 | 27.35 | 28.27 | 26.77 | 27.08 | 251,224 | -0.62(-2.24%) |
May 10, 2019 | 27.12 | 28.21 | 27.06 | 27.70 | 280,300 | +0.39(+1.43%) |
May 09, 2019 | 27.99 | 28.05 | 26.80 | 27.31 | 286,526 | -0.64(-2.29%) |
May 08, 2019 | 27.54 | 28.29 | 27.05 | 27.95 | 280,270 | +0.35(+1.27%) |
May 07, 2019 | 28.19 | 28.61 | 27.00 | 27.60 | 263,748 | -0.71(-2.51%) |
May 06, 2019 | 27.40 | 28.54 | 26.65 | 28.31 | 187,684 | +0.43(+1.54%) |
May 03, 2019 | 27.80 | 28.04 | 26.77 | 27.88 | 200,400 | +0.21(+0.76%) |
May 02, 2019 | 26.34 | 27.77 | 26.01 | 27.67 | 395,685 | +1.22(+4.61%) |
May 01, 2019 | 26.55 | 26.84 | 25.21 | 26.45 | 504,952 | -0.08(-0.30%) |
Apr 30, 2019 | 26.61 | 27.15 | 25.87 | 26.53 | 309,219 | -0.12(-0.45%) |
Apr 29, 2019 | 27.38 | 27.97 | 26.52 | 26.65 | 239,853 | -0.64(-2.35%) |
Apr 26, 2019 | 27.79 | 27.79 | 26.41 | 27.29 | 216,300 | -0.43(-1.55%) |
Apr 25, 2019 | 26.46 | 28.55 | 26.12 | 27.72 | 487,603 | +1.02(+3.82%) |
Apr 24, 2019 | 26.83 | 27.15 | 25.75 | 26.70 | 470,101 | -0.23(-0.85%) |
Apr 23, 2019 | 25.82 | 27.67 | 25.40 | 26.93 | 567,421 | +1.15(+4.46%) |
Apr 22, 2019 | 25.37 | 26.00 | 25.17 | 25.78 | 467,447 | +0.20(+0.78%) |
Apr 18, 2019 | 25.84 | 26.97 | 24.59 | 25.58 | 547,800 | -0.43(-1.65%) |
Apr 17, 2019 | 24.62 | 26.04 | 23.51 | 26.01 | 1,851,799 | +1.54(+6.29%) |
Apr 16, 2019 | 28.25 | 28.26 | 22.90 | 24.47 | 5,884,114 | -9.55(-28.07%) |
Apr 15, 2019 | 34.05 | 34.20 | 33.22 | 34.02 | 535,218 | -0.06(-0.18%) |
Apr 12, 2019 | 34.11 | 34.45 | 33.17 | 34.08 | 340,100 | +0.01(+0.03%) |
Apr 11, 2019 | 34.25 | 34.48 | 33.13 | 34.07 | 995,597 | +0.16(+0.47%) |
Apr 10, 2019 | 37.75 | 38.00 | 33.15 | 33.91 | 2,243,302 | -7.84(-18.78%) |
Apr 09, 2019 | 42.73 | 42.73 | 41.58 | 41.75 | 155,145 | -1.09(-2.54%) |
Apr 08, 2019 | 42.34 | 43.00 | 41.34 | 42.84 | 140,940 | +0.46(+1.09%) |
Apr 05, 2019 | 39.84 | 42.53 | 39.84 | 42.38 | 323,300 | +2.33(+5.82%) |
Apr 04, 2019 | 40.81 | 41.06 | 39.15 | 40.05 | 256,217 | -0.77(-1.89%) |
Apr 03, 2019 | 40.19 | 40.92 | 39.46 | 40.82 | 237,312 | +0.89(+2.23%) |
Apr 02, 2019 | 38.11 | 40.76 | 38.11 | 39.93 | 220,117 | +1.82(+4.78%) |
Apr 01, 2019 | 39.15 | 39.77 | 38.06 | 38.11 | 349,460 | -0.74(-1.90%) |
Mar 29, 2019 | 38.12 | 38.99 | 37.79 | 38.85 | 187,800 | +0.99(+2.61%) |
Mar 28, 2019 | 37.81 | 38.09 | 36.81 | 37.86 | 172,393 | +0.08(+0.21%) |
Mar 27, 2019 | 39.60 | 39.95 | 36.97 | 37.78 | 399,834 | -1.85(-4.67%) |
Mar 26, 2019 | 40.35 | 40.63 | 38.70 | 39.63 | 146,847 | -0.47(-1.17%) |
Mar 25, 2019 | 41.82 | 41.86 | 40.00 | 40.10 | 130,385 | -1.85(-4.41%) |
Mar 22, 2019 | 43.85 | 44.81 | 41.63 | 41.95 | 185,200 | -2.05(-4.66%) |
Mar 21, 2019 | 43.92 | 45.28 | 43.68 | 44.00 | 310,686 | -0.13(-0.29%) |
Mar 20, 2019 | 46.01 | 46.66 | 43.99 | 44.13 | 203,063 | -1.93(-4.19%) |
Mar 19, 2019 | 46.59 | 46.99 | 45.14 | 46.06 | 142,347 | -0.40(-0.86%) |
Mar 18, 2019 | 45.81 | 47.28 | 45.74 | 46.46 | 256,950 | +0.73(+1.60%) |
Mar 15, 2019 | 45.99 | 46.22 | 44.70 | 45.73 | 675,600 | -0.16(-0.35%) |
Mar 14, 2019 | 46.65 | 46.81 | 45.34 | 45.89 | 261,092 | -0.82(-1.76%) |
Mar 13, 2019 | 47.72 | 47.92 | 46.58 | 46.71 | 210,978 | -0.81(-1.70%) |
Mar 12, 2019 | 47.90 | 48.64 | 46.16 | 47.52 | 544,005 | -0.39(-0.81%) |
Mar 11, 2019 | 45.89 | 48.60 | 45.61 | 47.91 | 415,896 | +2.00(+4.36%) |
Mar 08, 2019 | 44.55 | 46.00 | 44.55 | 45.91 | 250,400 | +0.91(+2.02%) |
Mar 07, 2019 | 45.13 | 45.50 | 44.56 | 45.00 | 347,176 | -0.12(-0.27%) |
Mar 06, 2019 | 45.00 | 45.44 | 44.60 | 45.12 | 278,309 | +0.11(+0.24%) |
Mar 05, 2019 | 44.50 | 45.50 | 44.15 | 45.01 | 708,909 | +0.51(+1.15%) |
Mar 04, 2019 | 43.80 | 45.00 | 42.69 | 44.50 | 521,777 | +0.79(+1.81%) |