Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.87 | 29.12 | 28.65 | 28.94 | 543,281 | -0.33(-1.13%) |
May 30, 2019 | 30.01 | 30.13 | 28.96 | 29.27 | 374,162 | -0.70(-2.32%) |
May 29, 2019 | 29.43 | 30.03 | 29.43 | 29.97 | 547,510 | +0.28(+0.95%) |
May 28, 2019 | 30.04 | 30.09 | 29.64 | 29.68 | 439,268 | -0.40(-1.32%) |
May 24, 2019 | 29.59 | 30.21 | 29.59 | 30.08 | 399,610 | +0.70(+2.37%) |
May 23, 2019 | 29.68 | 29.78 | 29.11 | 29.38 | 470,316 | -0.59(-1.97%) |
May 22, 2019 | 30.26 | 30.26 | 29.92 | 29.97 | 302,019 | -0.36(-1.17%) |
May 21, 2019 | 29.93 | 30.39 | 29.80 | 30.33 | 345,018 | +0.42(+1.41%) |
May 20, 2019 | 29.79 | 30.34 | 29.79 | 29.91 | 416,864 | +0.04(+0.14%) |
May 17, 2019 | 29.54 | 30.22 | 29.54 | 29.87 | 1,574,329 | +0.10(+0.33%) |
May 16, 2019 | 29.85 | 30.07 | 29.63 | 29.77 | 668,086 | +0.08(+0.27%) |
May 15, 2019 | 29.96 | 30.20 | 29.53 | 29.69 | 711,781 | -0.65(-2.13%) |
May 14, 2019 | 30.07 | 30.53 | 29.89 | 30.34 | 637,659 | +0.39(+1.30%) |
May 13, 2019 | 31.00 | 31.06 | 29.77 | 29.95 | 706,393 | -1.53(-4.86%) |
May 10, 2019 | 31.21 | 31.50 | 30.89 | 31.48 | 454,012 | +0.11(+0.36%) |
May 09, 2019 | 31.06 | 31.44 | 30.90 | 31.36 | 404,185 | +0.04(+0.13%) |
May 08, 2019 | 31.46 | 31.68 | 31.32 | 31.32 | 401,432 | -0.18(-0.56%) |
May 07, 2019 | 31.75 | 31.99 | 31.37 | 31.50 | 484,627 | -0.61(-1.91%) |
May 06, 2019 | 31.53 | 32.25 | 31.08 | 32.12 | 630,792 | +0.09(+0.28%) |
May 03, 2019 | 31.42 | 32.04 | 31.39 | 32.03 | 613,510 | +0.69(+2.19%) |
May 02, 2019 | 31.36 | 31.50 | 30.86 | 31.34 | 781,321 | +0.09(+0.28%) |
May 01, 2019 | 31.82 | 31.97 | 31.09 | 31.25 | 692,596 | -0.49(-1.53%) |
Apr 30, 2019 | 31.87 | 32.02 | 31.58 | 31.74 | 1,396,921 | -0.09(-0.28%) |
Apr 29, 2019 | 31.91 | 32.13 | 31.62 | 31.83 | 770,206 | +0.02(+0.08%) |
Apr 26, 2019 | 31.38 | 31.82 | 31.15 | 31.80 | 733,689 | +0.29(+0.92%) |
Apr 25, 2019 | 31.23 | 31.53 | 30.72 | 31.51 | 687,613 | +0.13(+0.41%) |
Apr 24, 2019 | 31.22 | 31.50 | 30.89 | 31.38 | 745,742 | +0.01(+0.03%) |
Apr 23, 2019 | 30.69 | 31.49 | 30.52 | 31.37 | 521,709 | +0.70(+2.27%) |
Apr 22, 2019 | 30.93 | 30.98 | 30.47 | 30.68 | 281,780 | -0.26(-0.84%) |
Apr 18, 2019 | 31.21 | 31.43 | 30.85 | 30.94 | 412,345 | -0.44(-1.39%) |
Apr 17, 2019 | 31.42 | 31.45 | 30.99 | 31.37 | 310,034 | +0.00(+0.00%) |
Apr 16, 2019 | 30.92 | 31.37 | 30.73 | 31.37 | 360,314 | +0.53(+1.73%) |
Apr 15, 2019 | 31.17 | 31.28 | 30.68 | 30.84 | 251,022 | -0.32(-1.04%) |
Apr 12, 2019 | 30.93 | 31.29 | 30.56 | 31.16 | 498,894 | +0.49(+1.61%) |
Apr 11, 2019 | 30.81 | 31.01 | 30.61 | 30.67 | 362,046 | +0.00(+0.00%) |
Apr 10, 2019 | 30.22 | 30.68 | 30.13 | 30.67 | 329,090 | +0.40(+1.34%) |
Apr 09, 2019 | 30.60 | 30.81 | 30.21 | 30.26 | 476,994 | -0.49(-1.58%) |
Apr 08, 2019 | 30.56 | 30.84 | 30.37 | 30.75 | 373,187 | +0.11(+0.34%) |
Apr 05, 2019 | 30.41 | 30.68 | 30.14 | 30.64 | 251,858 | +0.23(+0.74%) |
Apr 04, 2019 | 29.92 | 30.44 | 29.92 | 30.42 | 552,946 | +0.56(+1.87%) |
Apr 03, 2019 | 30.05 | 30.25 | 29.71 | 29.86 | 324,594 | +0.17(+0.57%) |
Apr 02, 2019 | 29.67 | 29.89 | 29.55 | 29.69 | 324,160 | -0.11(-0.38%) |
Apr 01, 2019 | 29.54 | 29.92 | 29.36 | 29.80 | 701,044 | +0.49(+1.68%) |
Mar 29, 2019 | 29.63 | 29.68 | 29.21 | 29.31 | 458,710 | -0.06(-0.22%) |
Mar 28, 2019 | 28.94 | 29.38 | 28.82 | 29.38 | 386,826 | +0.44(+1.51%) |
Mar 27, 2019 | 28.68 | 29.16 | 28.52 | 28.94 | 474,524 | +0.19(+0.68%) |
Mar 26, 2019 | 28.08 | 28.76 | 28.08 | 28.74 | 450,044 | +0.85(+3.04%) |
Mar 25, 2019 | 27.72 | 28.08 | 27.42 | 27.90 | 463,478 | +0.19(+0.67%) |
Mar 22, 2019 | 28.88 | 28.88 | 27.57 | 27.71 | 558,489 | -1.47(-5.04%) |
Mar 21, 2019 | 29.34 | 29.72 | 29.08 | 29.18 | 1,120,528 | -0.35(-1.18%) |
Mar 20, 2019 | 30.13 | 30.43 | 29.49 | 29.53 | 634,238 | -0.66(-2.17%) |
Mar 19, 2019 | 30.88 | 30.88 | 30.14 | 30.18 | 501,900 | -0.57(-1.84%) |
Mar 18, 2019 | 30.45 | 30.83 | 30.39 | 30.75 | 515,524 | +0.44(+1.47%) |
Mar 15, 2019 | 30.19 | 30.63 | 29.36 | 30.31 | 1,817,409 | +0.02(+0.05%) |
Mar 14, 2019 | 30.10 | 30.40 | 29.99 | 30.29 | 383,687 | +0.16(+0.54%) |
Mar 13, 2019 | 30.15 | 30.39 | 30.03 | 30.13 | 627,611 | +0.06(+0.22%) |
Mar 12, 2019 | 30.26 | 30.44 | 30.01 | 30.06 | 421,068 | -0.21(-0.69%) |
Mar 11, 2019 | 30.18 | 30.27 | 29.93 | 30.27 | 444,653 | +0.23(+0.78%) |
Mar 08, 2019 | 29.76 | 30.22 | 29.76 | 30.04 | 616,477 | +0.13(+0.43%) |
Mar 07, 2019 | 30.22 | 30.45 | 29.79 | 29.91 | 876,529 | -0.33(-1.10%) |
Mar 06, 2019 | 30.73 | 30.87 | 30.17 | 30.24 | 627,407 | -0.60(-1.95%) |
Mar 05, 2019 | 30.84 | 30.94 | 30.45 | 30.84 | 391,523 | +0.00(+0.00%) |
Mar 04, 2019 | 30.91 | 31.02 | 30.51 | 30.84 | 822,419 | -0.06(-0.18%) |