Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.22 | 23.31 | 21.70 | 22.49 | 249,600 | -1.04(-4.43%) |
May 30, 2019 | 25.56 | 25.93 | 23.39 | 23.53 | 107,994 | -1.92(-7.56%) |
May 29, 2019 | 25.51 | 25.91 | 25.44 | 25.46 | 51,297 | -0.17(-0.66%) |
May 28, 2019 | 25.66 | 25.80 | 25.52 | 25.63 | 88,377 | -0.05(-0.21%) |
May 24, 2019 | 25.76 | 26.01 | 25.56 | 25.68 | 70,200 | +0.07(+0.26%) |
May 23, 2019 | 25.95 | 26.12 | 25.30 | 25.61 | 75,462 | -0.57(-2.19%) |
May 22, 2019 | 27.04 | 27.34 | 25.98 | 26.19 | 93,807 | -0.93(-3.44%) |
May 21, 2019 | 27.18 | 27.37 | 27.00 | 27.12 | 122,166 | +0.04(+0.14%) |
May 20, 2019 | 27.48 | 27.63 | 26.96 | 27.08 | 79,380 | -0.36(-1.32%) |
May 17, 2019 | 27.41 | 27.94 | 27.41 | 27.45 | 65,100 | -0.12(-0.44%) |
May 16, 2019 | 28.08 | 28.28 | 27.41 | 27.57 | 169,233 | -0.49(-1.76%) |
May 15, 2019 | 28.05 | 28.26 | 27.96 | 28.06 | 61,578 | -0.17(-0.61%) |
May 14, 2019 | 28.33 | 28.67 | 28.12 | 28.23 | 141,087 | -0.07(-0.25%) |
May 13, 2019 | 28.30 | 28.56 | 27.85 | 28.30 | 76,662 | -0.33(-1.15%) |
May 10, 2019 | 28.58 | 28.83 | 28.47 | 28.63 | 64,200 | -0.11(-0.39%) |
May 09, 2019 | 28.68 | 28.97 | 28.33 | 28.75 | 123,933 | -0.09(-0.32%) |
May 08, 2019 | 28.95 | 29.20 | 28.44 | 28.84 | 142,575 | +0.05(+0.16%) |
May 07, 2019 | 29.12 | 29.40 | 28.73 | 28.79 | 98,769 | -0.60(-2.04%) |
May 06, 2019 | 29.85 | 29.85 | 29.25 | 29.39 | 98,373 | -0.45(-1.52%) |
May 03, 2019 | 28.38 | 29.93 | 28.04 | 29.85 | 155,400 | +1.73(+6.15%) |
May 02, 2019 | 28.70 | 28.86 | 27.83 | 28.12 | 114,411 | -0.65(-2.25%) |
May 01, 2019 | 28.19 | 28.88 | 28.09 | 28.76 | 181,080 | +0.59(+2.11%) |
Apr 30, 2019 | 28.79 | 28.83 | 27.84 | 28.17 | 136,686 | -0.54(-1.88%) |
Apr 29, 2019 | 28.22 | 28.77 | 28.22 | 28.71 | 59,643 | +0.46(+1.63%) |
Apr 26, 2019 | 27.87 | 28.27 | 27.82 | 28.25 | 30,300 | +0.26(+0.92%) |
Apr 25, 2019 | 27.97 | 28.20 | 27.77 | 27.99 | 41,619 | -0.10(-0.36%) |
Apr 24, 2019 | 28.31 | 28.31 | 27.83 | 28.09 | 62,436 | -0.19(-0.67%) |
Apr 23, 2019 | 27.83 | 28.46 | 27.83 | 28.28 | 50,937 | +0.41(+1.48%) |
Apr 22, 2019 | 27.98 | 28.07 | 27.71 | 27.87 | 48,030 | -0.17(-0.59%) |
Apr 18, 2019 | 27.96 | 28.19 | 27.72 | 28.04 | 72,600 | +0.09(+0.31%) |
Apr 17, 2019 | 27.73 | 28.19 | 27.73 | 27.95 | 51,033 | +0.30(+1.08%) |
Apr 16, 2019 | 27.80 | 27.96 | 27.58 | 27.65 | 62,646 | -0.05(-0.19%) |
Apr 15, 2019 | 27.83 | 28.05 | 27.46 | 27.70 | 80,862 | -0.26(-0.94%) |
Apr 12, 2019 | 28.11 | 28.28 | 27.67 | 27.97 | 109,800 | +0.13(+0.47%) |
Apr 11, 2019 | 27.70 | 28.00 | 27.52 | 27.84 | 156,066 | +0.12(+0.43%) |
Apr 10, 2019 | 27.63 | 27.90 | 27.48 | 27.72 | 80,679 | +0.15(+0.54%) |
Apr 09, 2019 | 27.64 | 27.80 | 27.31 | 27.57 | 141,363 | -0.11(-0.40%) |
Apr 08, 2019 | 27.82 | 27.87 | 27.51 | 27.68 | 89,751 | -0.14(-0.49%) |
Apr 05, 2019 | 27.24 | 27.97 | 27.18 | 27.81 | 101,100 | +0.60(+2.19%) |
Apr 04, 2019 | 27.00 | 27.22 | 26.67 | 27.22 | 67,545 | +0.36(+1.34%) |
Apr 03, 2019 | 26.87 | 27.08 | 26.79 | 26.86 | 144,987 | +0.12(+0.46%) |
Apr 02, 2019 | 27.26 | 27.41 | 26.70 | 26.73 | 81,639 | -0.53(-1.94%) |
Apr 01, 2019 | 27.10 | 27.37 | 26.55 | 27.26 | 130,797 | +0.39(+1.46%) |
Mar 29, 2019 | 27.26 | 27.36 | 26.66 | 26.87 | 153,900 | -0.25(-0.92%) |
Mar 28, 2019 | 27.02 | 27.32 | 26.80 | 27.12 | 45,960 | +0.21(+0.77%) |
Mar 27, 2019 | 27.33 | 27.56 | 26.81 | 26.91 | 73,872 | -0.49(-1.79%) |
Mar 26, 2019 | 27.72 | 27.72 | 27.29 | 27.40 | 65,571 | -0.06(-0.23%) |
Mar 25, 2019 | 26.78 | 27.61 | 26.57 | 27.47 | 112,029 | +0.67(+2.50%) |
Mar 22, 2019 | 27.71 | 27.85 | 26.45 | 26.80 | 77,100 | -1.17(-4.18%) |
Mar 21, 2019 | 26.98 | 28.33 | 26.01 | 27.97 | 139,890 | +0.95(+3.50%) |
Mar 20, 2019 | 26.92 | 27.48 | 26.77 | 27.02 | 90,834 | +0.22(+0.81%) |
Mar 19, 2019 | 26.97 | 26.99 | 26.75 | 26.80 | 87,309 | +0.10(+0.36%) |
Mar 18, 2019 | 26.59 | 26.82 | 26.41 | 26.71 | 59,367 | +0.11(+0.43%) |
Mar 15, 2019 | 26.62 | 26.68 | 26.30 | 26.59 | 155,400 | +0.19(+0.73%) |
Mar 14, 2019 | 26.11 | 26.74 | 26.11 | 26.40 | 37,110 | +0.06(+0.24%) |
Mar 13, 2019 | 26.62 | 26.62 | 26.22 | 26.34 | 59,388 | -0.11(-0.40%) |
Mar 12, 2019 | 26.32 | 26.83 | 26.12 | 26.44 | 76,443 | +0.14(+0.52%) |
Mar 11, 2019 | 25.93 | 26.39 | 25.93 | 26.31 | 48,669 | +0.56(+2.16%) |
Mar 08, 2019 | 25.82 | 25.90 | 25.60 | 25.75 | 47,100 | -0.25(-0.97%) |
Mar 07, 2019 | 26.21 | 26.21 | 25.78 | 26.00 | 38,016 | -0.24(-0.93%) |
Mar 06, 2019 | 26.55 | 26.83 | 26.22 | 26.25 | 119,142 | -0.34(-1.29%) |
Mar 05, 2019 | 26.65 | 26.69 | 26.35 | 26.59 | 69,459 | -0.01(-0.05%) |
Mar 04, 2019 | 26.87 | 27.11 | 26.42 | 26.60 | 99,516 | -0.14(-0.51%) |