Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.52 | 28.00 | 27.38 | 27.69 | 212,933 | -0.35(-1.25%) |
May 30, 2019 | 28.55 | 28.84 | 27.94 | 28.04 | 225,429 | -0.41(-1.44%) |
May 29, 2019 | 28.31 | 28.57 | 28.22 | 28.45 | 210,870 | -0.08(-0.26%) |
May 28, 2019 | 28.75 | 28.89 | 28.47 | 28.52 | 379,472 | -0.26(-0.90%) |
May 24, 2019 | 28.87 | 29.01 | 28.54 | 28.78 | 338,562 | +0.04(+0.15%) |
May 23, 2019 | 29.30 | 29.30 | 28.54 | 28.74 | 172,869 | -0.95(-3.21%) |
May 22, 2019 | 30.11 | 30.19 | 29.60 | 29.69 | 359,993 | -0.52(-1.71%) |
May 21, 2019 | 29.80 | 30.24 | 29.72 | 30.21 | 156,270 | +0.56(+1.89%) |
May 20, 2019 | 29.68 | 29.78 | 29.52 | 29.65 | 162,790 | -0.29(-0.98%) |
May 17, 2019 | 30.07 | 30.37 | 29.89 | 29.94 | 150,778 | -0.48(-1.59%) |
May 16, 2019 | 30.19 | 30.66 | 29.98 | 30.43 | 149,805 | +0.35(+1.18%) |
May 15, 2019 | 29.56 | 30.23 | 29.46 | 30.07 | 204,096 | +0.17(+0.58%) |
May 14, 2019 | 29.34 | 30.04 | 29.13 | 29.90 | 196,677 | +0.55(+1.89%) |
May 13, 2019 | 29.78 | 29.78 | 29.13 | 29.34 | 171,744 | -1.05(-3.46%) |
May 10, 2019 | 30.17 | 30.42 | 29.58 | 30.40 | 133,818 | +0.12(+0.38%) |
May 09, 2019 | 29.98 | 30.42 | 29.80 | 30.28 | 169,922 | +0.07(+0.22%) |
May 08, 2019 | 30.25 | 30.49 | 30.06 | 30.21 | 107,239 | -0.02(-0.08%) |
May 07, 2019 | 30.96 | 31.15 | 30.09 | 30.24 | 149,457 | -1.10(-3.51%) |
May 06, 2019 | 30.50 | 31.40 | 30.34 | 31.34 | 380,218 | +0.32(+1.04%) |
May 03, 2019 | 30.12 | 31.06 | 30.07 | 31.02 | 350,970 | +1.11(+3.71%) |
May 02, 2019 | 29.88 | 30.25 | 29.48 | 29.91 | 233,184 | +0.01(+0.03%) |
May 01, 2019 | 30.41 | 30.41 | 29.75 | 29.90 | 258,355 | -0.50(-1.63%) |
Apr 30, 2019 | 30.77 | 30.94 | 30.22 | 30.40 | 351,791 | -0.27(-0.89%) |
Apr 29, 2019 | 30.64 | 31.09 | 30.50 | 30.67 | 208,119 | +0.07(+0.22%) |
Apr 26, 2019 | 30.15 | 30.79 | 29.93 | 30.60 | 356,405 | +0.54(+1.79%) |
Apr 25, 2019 | 30.26 | 30.26 | 29.60 | 30.06 | 232,566 | -0.17(-0.58%) |
Apr 24, 2019 | 29.60 | 30.72 | 29.48 | 30.24 | 324,180 | +0.64(+2.15%) |
Apr 23, 2019 | 29.38 | 29.77 | 28.99 | 29.60 | 614,592 | +0.08(+0.28%) |
Apr 22, 2019 | 31.79 | 31.79 | 28.95 | 29.52 | 710,664 | -2.26(-7.11%) |
Apr 18, 2019 | 31.54 | 31.95 | 31.40 | 31.78 | 131,885 | +0.11(+0.34%) |
Apr 17, 2019 | 31.80 | 31.80 | 31.44 | 31.67 | 98,080 | +0.08(+0.26%) |
Apr 16, 2019 | 31.35 | 31.61 | 31.22 | 31.59 | 104,386 | +0.34(+1.09%) |
Apr 15, 2019 | 31.26 | 31.38 | 31.03 | 31.25 | 89,140 | +0.04(+0.13%) |
Apr 12, 2019 | 31.11 | 31.26 | 30.78 | 31.21 | 153,262 | +0.30(+0.96%) |
Apr 11, 2019 | 30.80 | 31.11 | 30.74 | 30.91 | 113,409 | +0.20(+0.65%) |
Apr 10, 2019 | 30.56 | 30.81 | 30.37 | 30.71 | 158,247 | +0.24(+0.79%) |
Apr 09, 2019 | 30.76 | 30.84 | 30.38 | 30.47 | 143,662 | -0.39(-1.26%) |
Apr 08, 2019 | 31.04 | 31.04 | 30.67 | 30.86 | 239,489 | -0.29(-0.93%) |
Apr 05, 2019 | 31.05 | 31.50 | 31.05 | 31.15 | 195,292 | +0.20(+0.64%) |
Apr 04, 2019 | 30.64 | 31.14 | 30.55 | 30.95 | 243,865 | +0.31(+1.03%) |
Apr 03, 2019 | 30.45 | 30.89 | 30.34 | 30.64 | 297,835 | +0.44(+1.45%) |
Apr 02, 2019 | 30.68 | 30.68 | 30.10 | 30.20 | 238,332 | -0.43(-1.41%) |
Apr 01, 2019 | 30.35 | 30.83 | 30.25 | 30.63 | 251,981 | +0.58(+1.93%) |
Mar 29, 2019 | 30.30 | 30.68 | 30.00 | 30.05 | 307,250 | -0.20(-0.66%) |
Mar 28, 2019 | 30.43 | 30.66 | 29.83 | 30.25 | 177,964 | -0.07(-0.25%) |
Mar 27, 2019 | 29.87 | 30.54 | 29.82 | 30.32 | 317,756 | +0.46(+1.55%) |
Mar 26, 2019 | 30.01 | 30.40 | 29.59 | 29.86 | 434,331 | +0.13(+0.45%) |
Mar 25, 2019 | 29.40 | 29.90 | 29.07 | 29.72 | 258,630 | +0.31(+1.04%) |
Mar 22, 2019 | 30.63 | 30.69 | 29.41 | 29.42 | 280,196 | -1.52(-4.92%) |
Mar 21, 2019 | 30.83 | 31.54 | 30.83 | 30.94 | 187,708 | +0.10(+0.32%) |
Mar 20, 2019 | 32.00 | 32.02 | 30.78 | 30.84 | 374,398 | -1.08(-3.37%) |
Mar 19, 2019 | 32.03 | 32.22 | 31.81 | 31.92 | 214,639 | +0.04(+0.13%) |
Mar 18, 2019 | 31.65 | 31.97 | 31.31 | 31.88 | 269,494 | +0.27(+0.84%) |
Mar 15, 2019 | 31.27 | 31.95 | 31.20 | 31.61 | 626,457 | +0.40(+1.27%) |
Mar 14, 2019 | 31.35 | 31.43 | 31.09 | 31.22 | 196,864 | -0.12(-0.37%) |
Mar 13, 2019 | 31.12 | 31.50 | 30.99 | 31.33 | 247,842 | +0.31(+0.99%) |
Mar 12, 2019 | 31.13 | 31.53 | 30.98 | 31.02 | 128,304 | -0.13(-0.43%) |
Mar 11, 2019 | 30.57 | 31.26 | 30.57 | 31.16 | 154,704 | +0.55(+1.81%) |
Mar 08, 2019 | 30.38 | 30.78 | 30.38 | 30.60 | 162,441 | +0.05(+0.16%) |
Mar 07, 2019 | 30.91 | 31.16 | 30.51 | 30.55 | 181,129 | -0.31(-1.02%) |
Mar 06, 2019 | 31.57 | 31.58 | 30.86 | 30.87 | 169,038 | -0.77(-2.43%) |
Mar 05, 2019 | 31.75 | 31.89 | 31.25 | 31.64 | 198,072 | -0.02(-0.08%) |
Mar 04, 2019 | 31.75 | 31.83 | 31.31 | 31.66 | 456,033 | -0.09(-0.29%) |