Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.56 | 29.77 | 29.34 | 29.44 | 219,239 | -0.56(-1.86%) |
May 30, 2019 | 30.04 | 30.48 | 29.73 | 30.00 | 182,901 | +0.12(+0.39%) |
May 29, 2019 | 29.81 | 30.52 | 29.54 | 29.88 | 337,551 | -0.04(-0.13%) |
May 28, 2019 | 30.29 | 31.01 | 29.89 | 29.92 | 215,466 | -0.23(-0.77%) |
May 24, 2019 | 29.96 | 30.31 | 29.76 | 30.15 | 184,105 | +0.39(+1.32%) |
May 23, 2019 | 29.62 | 29.94 | 29.17 | 29.76 | 212,392 | -0.21(-0.71%) |
May 22, 2019 | 30.77 | 30.93 | 29.90 | 29.97 | 174,479 | -1.00(-3.23%) |
May 21, 2019 | 30.43 | 31.09 | 30.38 | 30.97 | 153,302 | +0.76(+2.52%) |
May 20, 2019 | 29.40 | 30.32 | 28.82 | 30.21 | 135,348 | +0.54(+1.81%) |
May 17, 2019 | 29.64 | 30.11 | 29.50 | 29.67 | 178,380 | -0.26(-0.86%) |
May 16, 2019 | 30.19 | 30.41 | 29.65 | 29.93 | 303,024 | -0.21(-0.71%) |
May 15, 2019 | 29.81 | 30.22 | 29.55 | 30.15 | 212,251 | +0.05(+0.15%) |
May 14, 2019 | 30.19 | 30.50 | 29.93 | 30.10 | 187,515 | +0.01(+0.02%) |
May 13, 2019 | 30.46 | 30.67 | 29.65 | 30.09 | 235,001 | -1.19(-3.80%) |
May 10, 2019 | 30.50 | 31.36 | 30.27 | 31.28 | 199,730 | +0.60(+1.96%) |
May 09, 2019 | 30.29 | 31.01 | 30.19 | 30.68 | 174,330 | +0.08(+0.25%) |
May 08, 2019 | 30.71 | 31.13 | 30.48 | 30.61 | 260,649 | -0.02(-0.06%) |
May 07, 2019 | 31.40 | 31.56 | 30.20 | 30.62 | 450,507 | -1.27(-3.99%) |
May 06, 2019 | 32.14 | 32.44 | 31.35 | 31.90 | 544,419 | -1.59(-4.75%) |
May 03, 2019 | 32.05 | 33.94 | 31.87 | 33.49 | 236,706 | +1.48(+4.62%) |
May 02, 2019 | 32.23 | 32.63 | 31.44 | 32.01 | 224,679 | -0.23(-0.70%) |
May 01, 2019 | 32.54 | 32.82 | 32.11 | 32.23 | 472,650 | -0.22(-0.68%) |
Apr 30, 2019 | 32.39 | 32.59 | 32.16 | 32.45 | 260,211 | +0.08(+0.24%) |
Apr 29, 2019 | 32.00 | 32.67 | 32.00 | 32.38 | 174,981 | +0.20(+0.62%) |
Apr 26, 2019 | 31.46 | 32.32 | 31.08 | 32.18 | 200,040 | +0.70(+2.22%) |
Apr 25, 2019 | 31.58 | 31.72 | 30.83 | 31.48 | 188,259 | -0.31(-0.98%) |
Apr 24, 2019 | 31.67 | 31.96 | 31.22 | 31.79 | 189,295 | +0.23(+0.72%) |
Apr 23, 2019 | 30.89 | 31.76 | 30.63 | 31.56 | 210,061 | +0.67(+2.18%) |
Apr 22, 2019 | 30.57 | 30.91 | 30.32 | 30.89 | 147,633 | +0.13(+0.42%) |
Apr 18, 2019 | 30.66 | 30.98 | 30.48 | 30.76 | 185,807 | +0.08(+0.27%) |
Apr 17, 2019 | 31.42 | 31.48 | 30.49 | 30.68 | 200,093 | -0.61(-1.94%) |
Apr 16, 2019 | 30.93 | 31.65 | 30.93 | 31.28 | 206,555 | +0.52(+1.68%) |
Apr 15, 2019 | 29.89 | 30.79 | 29.83 | 30.77 | 286,224 | +0.87(+2.90%) |
Apr 12, 2019 | 29.33 | 29.92 | 29.31 | 29.90 | 126,862 | +0.74(+2.53%) |
Apr 11, 2019 | 28.99 | 29.35 | 28.84 | 29.16 | 169,987 | +0.16(+0.53%) |
Apr 10, 2019 | 28.97 | 29.14 | 28.67 | 29.01 | 334,246 | +0.06(+0.20%) |
Apr 09, 2019 | 29.48 | 29.48 | 28.89 | 28.95 | 190,658 | -0.61(-2.06%) |
Apr 08, 2019 | 29.51 | 29.78 | 29.24 | 29.56 | 198,190 | -0.17(-0.57%) |
Apr 05, 2019 | 29.64 | 30.04 | 29.29 | 29.73 | 151,770 | +0.10(+0.33%) |
Apr 04, 2019 | 29.56 | 29.93 | 29.38 | 29.63 | 177,465 | +0.03(+0.09%) |
Apr 03, 2019 | 29.53 | 29.62 | 29.24 | 29.60 | 132,189 | +0.30(+1.04%) |
Apr 02, 2019 | 29.96 | 29.98 | 29.27 | 29.30 | 214,159 | -0.74(-2.45%) |
Apr 01, 2019 | 30.06 | 30.20 | 29.55 | 30.04 | 214,388 | +0.19(+0.63%) |
Mar 29, 2019 | 29.78 | 30.18 | 29.59 | 29.85 | 339,434 | +0.23(+0.79%) |
Mar 28, 2019 | 29.09 | 29.67 | 28.74 | 29.62 | 263,449 | +0.58(+1.98%) |
Mar 27, 2019 | 28.05 | 29.08 | 27.92 | 29.04 | 264,368 | +0.90(+3.19%) |
Mar 26, 2019 | 28.03 | 28.50 | 27.79 | 28.14 | 165,809 | +0.23(+0.83%) |
Mar 25, 2019 | 27.40 | 28.12 | 27.21 | 27.91 | 140,056 | +0.52(+1.89%) |
Mar 22, 2019 | 28.35 | 28.67 | 27.34 | 27.39 | 299,055 | -1.23(-4.29%) |
Mar 21, 2019 | 27.52 | 28.80 | 27.52 | 28.62 | 234,421 | +0.94(+3.41%) |
Mar 20, 2019 | 27.67 | 28.24 | 27.41 | 27.68 | 252,343 | -0.03(-0.12%) |
Mar 19, 2019 | 27.79 | 27.91 | 27.45 | 27.71 | 119,841 | +0.05(+0.16%) |
Mar 18, 2019 | 27.19 | 27.74 | 27.18 | 27.66 | 183,463 | +0.56(+2.07%) |
Mar 15, 2019 | 26.68 | 27.34 | 26.68 | 27.10 | 395,903 | +0.48(+1.80%) |
Mar 14, 2019 | 27.10 | 27.19 | 26.54 | 26.62 | 151,336 | -0.48(-1.79%) |
Mar 13, 2019 | 26.92 | 27.41 | 26.91 | 27.11 | 137,979 | +0.24(+0.89%) |
Mar 12, 2019 | 26.75 | 27.14 | 26.43 | 26.87 | 146,321 | +0.13(+0.48%) |
Mar 11, 2019 | 26.91 | 27.08 | 26.63 | 26.74 | 207,881 | -0.14(-0.53%) |
Mar 08, 2019 | 26.96 | 27.34 | 26.60 | 26.88 | 173,275 | -0.23(-0.83%) |
Mar 07, 2019 | 27.37 | 27.49 | 27.06 | 27.11 | 148,149 | -0.31(-1.13%) |
Mar 06, 2019 | 27.35 | 27.52 | 27.04 | 27.42 | 289,820 | +0.03(+0.09%) |
Mar 05, 2019 | 27.14 | 27.48 | 27.04 | 27.39 | 221,689 | +0.39(+1.44%) |
Mar 04, 2019 | 26.69 | 27.15 | 26.37 | 27.01 | 335,712 | +0.34(+1.26%) |