Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.04 | 28.59 | 27.73 | 28.11 | 108,600 | -0.33(-1.16%) |
May 30, 2019 | 26.91 | 28.67 | 26.86 | 28.44 | 180,833 | +1.68(+6.28%) |
May 29, 2019 | 27.92 | 28.27 | 26.63 | 26.76 | 225,405 | -1.16(-4.15%) |
May 28, 2019 | 27.15 | 28.23 | 27.11 | 27.92 | 210,534 | +0.88(+3.25%) |
May 24, 2019 | 27.50 | 27.73 | 27.04 | 27.04 | 125,900 | -0.27(-0.99%) |
May 23, 2019 | 27.10 | 27.85 | 26.70 | 27.31 | 193,307 | -0.24(-0.87%) |
May 22, 2019 | 27.00 | 28.28 | 26.98 | 27.55 | 202,810 | +1.22(+4.63%) |
May 21, 2019 | 25.89 | 26.65 | 25.89 | 26.33 | 122,771 | +0.70(+2.73%) |
May 20, 2019 | 25.52 | 25.76 | 25.32 | 25.63 | 96,641 | -0.27(-1.04%) |
May 17, 2019 | 26.00 | 26.81 | 25.82 | 25.90 | 159,500 | -0.42(-1.60%) |
May 16, 2019 | 26.10 | 26.67 | 26.00 | 26.32 | 258,082 | +0.82(+3.22%) |
May 15, 2019 | 24.86 | 25.84 | 24.77 | 25.50 | 128,597 | +0.53(+2.12%) |
May 14, 2019 | 24.76 | 25.51 | 24.64 | 24.97 | 269,586 | +0.44(+1.79%) |
May 13, 2019 | 24.49 | 24.93 | 24.07 | 24.53 | 228,095 | -0.58(-2.31%) |
May 10, 2019 | 23.86 | 25.14 | 23.68 | 25.11 | 213,600 | +0.98(+4.06%) |
May 09, 2019 | 23.75 | 24.34 | 23.53 | 24.13 | 129,077 | +0.02(+0.08%) |
May 08, 2019 | 24.60 | 25.15 | 23.76 | 24.11 | 251,487 | -0.40(-1.63%) |
May 07, 2019 | 24.79 | 25.66 | 23.44 | 24.51 | 401,448 | -1.28(-4.96%) |
May 06, 2019 | 24.79 | 25.99 | 24.75 | 25.79 | 439,884 | +0.48(+1.90%) |
May 03, 2019 | 24.72 | 25.94 | 24.72 | 25.31 | 281,600 | +0.75(+3.05%) |
May 02, 2019 | 24.30 | 24.78 | 24.14 | 24.56 | 169,362 | +0.26(+1.07%) |
May 01, 2019 | 23.67 | 24.72 | 23.59 | 24.30 | 193,787 | +0.59(+2.49%) |
Apr 30, 2019 | 23.62 | 23.99 | 23.03 | 23.71 | 195,311 | +0.00(+0.00%) |
Apr 29, 2019 | 22.00 | 23.97 | 22.00 | 23.71 | 264,506 | +1.87(+8.56%) |
Apr 26, 2019 | 21.73 | 22.06 | 21.60 | 21.84 | 132,600 | +0.34(+1.58%) |
Apr 25, 2019 | 21.67 | 21.67 | 21.11 | 21.50 | 93,183 | -0.17(-0.78%) |
Apr 24, 2019 | 22.08 | 22.10 | 21.57 | 21.67 | 185,889 | -0.52(-2.34%) |
Apr 23, 2019 | 21.86 | 22.43 | 21.86 | 22.19 | 155,235 | +0.29(+1.32%) |
Apr 22, 2019 | 21.79 | 22.19 | 21.60 | 21.90 | 50,744 | -0.14(-0.64%) |
Apr 18, 2019 | 22.16 | 22.28 | 21.82 | 22.04 | 125,700 | -0.19(-0.85%) |
Apr 17, 2019 | 22.44 | 22.88 | 21.94 | 22.23 | 351,079 | -0.31(-1.38%) |
Apr 16, 2019 | 22.75 | 22.83 | 22.25 | 22.54 | 182,710 | -0.20(-0.88%) |
Apr 15, 2019 | 22.34 | 23.01 | 22.32 | 22.74 | 285,710 | +0.43(+1.93%) |
Apr 12, 2019 | 22.84 | 23.16 | 21.99 | 22.31 | 384,400 | -0.40(-1.76%) |
Apr 11, 2019 | 21.91 | 23.03 | 21.91 | 22.71 | 1,176,136 | +1.16(+5.38%) |
Apr 10, 2019 | 22.50 | 23.20 | 20.59 | 21.55 | 2,904,052 | -3.42(-13.70%) |
Apr 09, 2019 | 26.03 | 26.50 | 24.90 | 24.97 | 74,633 | -1.23(-4.69%) |
Apr 08, 2019 | 26.12 | 26.47 | 25.59 | 26.20 | 64,612 | +0.09(+0.34%) |
Apr 05, 2019 | 25.08 | 26.31 | 25.08 | 26.11 | 166,900 | +1.08(+4.31%) |
Apr 04, 2019 | 25.55 | 25.61 | 24.65 | 25.03 | 36,574 | -0.48(-1.88%) |
Apr 03, 2019 | 25.92 | 26.53 | 25.34 | 25.51 | 65,614 | -0.26(-1.01%) |
Apr 02, 2019 | 25.08 | 25.86 | 24.69 | 25.77 | 136,910 | +0.67(+2.67%) |
Apr 01, 2019 | 24.70 | 25.19 | 24.46 | 25.10 | 88,546 | +0.64(+2.62%) |
Mar 29, 2019 | 23.92 | 24.55 | 23.41 | 24.46 | 89,700 | +0.76(+3.21%) |
Mar 28, 2019 | 24.46 | 24.68 | 23.59 | 23.70 | 41,963 | -0.70(-2.87%) |
Mar 27, 2019 | 24.99 | 25.25 | 24.25 | 24.40 | 94,606 | -0.57(-2.28%) |
Mar 26, 2019 | 23.99 | 25.00 | 23.99 | 24.97 | 105,553 | +1.17(+4.92%) |
Mar 25, 2019 | 23.42 | 24.02 | 22.52 | 23.80 | 73,559 | +0.32(+1.36%) |
Mar 22, 2019 | 24.50 | 25.42 | 23.35 | 23.48 | 125,400 | -1.02(-4.16%) |
Mar 21, 2019 | 23.23 | 25.03 | 23.06 | 24.50 | 127,401 | +1.20(+5.15%) |
Mar 20, 2019 | 22.17 | 23.48 | 22.17 | 23.30 | 100,978 | +1.13(+5.10%) |
Mar 19, 2019 | 23.19 | 23.19 | 21.66 | 22.17 | 98,531 | -1.08(-4.65%) |
Mar 18, 2019 | 24.48 | 24.82 | 22.06 | 23.25 | 119,443 | -1.23(-5.02%) |
Mar 15, 2019 | 23.52 | 24.89 | 22.83 | 24.48 | 215,800 | -0.59(-2.35%) |
Mar 14, 2019 | 24.54 | 25.20 | 24.14 | 25.07 | 55,821 | +0.42(+1.70%) |
Mar 13, 2019 | 25.34 | 25.72 | 24.63 | 24.65 | 43,674 | -0.34(-1.36%) |
Mar 12, 2019 | 25.02 | 25.41 | 24.46 | 24.99 | 48,932 | +0.06(+0.24%) |
Mar 11, 2019 | 24.18 | 25.08 | 24.14 | 24.93 | 56,956 | +0.71(+2.93%) |
Mar 08, 2019 | 24.07 | 24.45 | 23.43 | 24.22 | 49,600 | -0.06(-0.25%) |
Mar 07, 2019 | 24.96 | 25.00 | 24.04 | 24.28 | 94,834 | -0.71(-2.84%) |
Mar 06, 2019 | 25.03 | 25.75 | 24.74 | 24.99 | 39,690 | -0.05(-0.20%) |
Mar 05, 2019 | 25.11 | 25.39 | 24.94 | 25.04 | 47,261 | -0.02(-0.08%) |
Mar 04, 2019 | 26.13 | 26.47 | 24.80 | 25.06 | 92,721 | -1.12(-4.28%) |