Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.39 | 28.87 | 28.27 | 28.39 | 220,333 | -0.44(-1.54%) |
May 30, 2019 | 29.36 | 29.54 | 28.62 | 28.83 | 193,521 | -0.55(-1.89%) |
May 29, 2019 | 28.79 | 29.42 | 28.68 | 29.38 | 271,874 | +0.50(+1.71%) |
May 28, 2019 | 29.45 | 29.54 | 28.87 | 28.89 | 345,297 | -0.64(-2.17%) |
May 24, 2019 | 29.47 | 29.65 | 29.24 | 29.53 | 204,402 | +0.20(+0.70%) |
May 23, 2019 | 29.69 | 29.83 | 29.01 | 29.32 | 305,082 | -0.69(-2.30%) |
May 22, 2019 | 30.39 | 30.61 | 29.90 | 30.02 | 480,514 | -0.73(-2.36%) |
May 21, 2019 | 30.71 | 30.83 | 30.53 | 30.74 | 186,275 | +0.20(+0.67%) |
May 20, 2019 | 30.31 | 30.69 | 30.15 | 30.54 | 244,081 | +0.20(+0.68%) |
May 17, 2019 | 30.33 | 30.95 | 30.23 | 30.33 | 286,632 | -0.33(-1.09%) |
May 16, 2019 | 30.30 | 30.91 | 30.30 | 30.67 | 149,262 | +0.41(+1.34%) |
May 15, 2019 | 30.44 | 30.73 | 29.92 | 30.26 | 180,943 | -0.52(-1.68%) |
May 14, 2019 | 30.10 | 31.04 | 30.00 | 30.78 | 260,872 | +0.71(+2.37%) |
May 13, 2019 | 31.28 | 31.28 | 29.96 | 30.06 | 223,327 | -1.74(-5.46%) |
May 10, 2019 | 31.39 | 31.81 | 31.06 | 31.80 | 150,665 | +0.24(+0.75%) |
May 09, 2019 | 31.31 | 31.71 | 31.03 | 31.56 | 312,525 | +0.03(+0.08%) |
May 08, 2019 | 31.61 | 31.95 | 31.49 | 31.54 | 261,603 | -0.19(-0.59%) |
May 07, 2019 | 31.75 | 31.92 | 31.47 | 31.72 | 252,870 | -0.37(-1.16%) |
May 06, 2019 | 31.65 | 32.14 | 31.38 | 32.10 | 271,577 | +0.01(+0.03%) |
May 03, 2019 | 31.22 | 32.21 | 31.22 | 32.09 | 319,264 | +0.96(+3.08%) |
May 02, 2019 | 30.62 | 31.15 | 30.52 | 31.13 | 519,050 | +0.61(+2.00%) |
May 01, 2019 | 31.09 | 31.44 | 30.36 | 30.52 | 276,017 | -0.56(-1.80%) |
Apr 30, 2019 | 32.00 | 32.18 | 31.07 | 31.08 | 312,186 | -1.00(-3.12%) |
Apr 29, 2019 | 31.33 | 32.19 | 31.23 | 32.08 | 375,869 | +0.76(+2.44%) |
Apr 26, 2019 | 30.86 | 31.40 | 30.59 | 31.32 | 187,948 | +0.17(+0.54%) |
Apr 25, 2019 | 32.27 | 32.27 | 31.00 | 31.15 | 216,621 | -1.43(-4.40%) |
Apr 24, 2019 | 32.50 | 32.78 | 32.28 | 32.58 | 246,453 | -0.02(-0.05%) |
Apr 23, 2019 | 31.91 | 32.71 | 31.74 | 32.60 | 156,094 | +0.70(+2.18%) |
Apr 22, 2019 | 32.50 | 33.15 | 31.70 | 31.90 | 127,032 | -0.60(-1.85%) |
Apr 18, 2019 | 33.18 | 33.18 | 32.41 | 32.50 | 156,918 | -0.82(-2.47%) |
Apr 17, 2019 | 33.15 | 33.41 | 32.78 | 33.33 | 186,938 | +0.21(+0.64%) |
Apr 16, 2019 | 32.48 | 33.11 | 32.35 | 33.11 | 171,977 | +0.61(+1.88%) |
Apr 15, 2019 | 33.35 | 33.44 | 32.39 | 32.50 | 120,288 | -0.93(-2.79%) |
Apr 12, 2019 | 33.22 | 33.60 | 32.68 | 33.44 | 215,084 | +0.54(+1.65%) |
Apr 11, 2019 | 33.00 | 33.23 | 32.72 | 32.89 | 174,222 | +0.03(+0.08%) |
Apr 10, 2019 | 32.81 | 32.87 | 32.25 | 32.87 | 160,451 | +0.25(+0.75%) |
Apr 09, 2019 | 32.92 | 33.02 | 32.46 | 32.62 | 223,243 | -0.25(-0.77%) |
Apr 08, 2019 | 32.69 | 32.93 | 32.43 | 32.88 | 166,226 | +0.17(+0.52%) |
Apr 05, 2019 | 32.29 | 32.72 | 32.12 | 32.71 | 151,137 | +0.42(+1.31%) |
Apr 04, 2019 | 32.01 | 32.55 | 32.01 | 32.28 | 183,121 | +0.23(+0.71%) |
Apr 03, 2019 | 32.00 | 32.29 | 31.61 | 32.06 | 186,303 | +0.31(+0.99%) |
Apr 02, 2019 | 31.80 | 32.01 | 31.56 | 31.74 | 118,704 | -0.09(-0.29%) |
Apr 01, 2019 | 31.47 | 32.10 | 31.39 | 31.83 | 173,722 | +0.60(+1.93%) |
Mar 29, 2019 | 31.81 | 31.88 | 31.00 | 31.23 | 193,493 | -0.35(-1.10%) |
Mar 28, 2019 | 30.98 | 31.59 | 30.98 | 31.58 | 139,070 | +0.53(+1.72%) |
Mar 27, 2019 | 30.95 | 31.24 | 30.55 | 31.05 | 180,094 | -0.03(-0.08%) |
Mar 26, 2019 | 30.35 | 31.07 | 30.35 | 31.07 | 144,288 | +0.75(+2.49%) |
Mar 25, 2019 | 30.07 | 30.47 | 29.87 | 30.32 | 282,204 | +0.21(+0.70%) |
Mar 22, 2019 | 31.47 | 31.58 | 29.91 | 30.11 | 220,984 | -1.66(-5.23%) |
Mar 21, 2019 | 31.92 | 32.45 | 31.67 | 31.77 | 200,027 | -0.31(-0.95%) |
Mar 20, 2019 | 32.74 | 32.84 | 32.04 | 32.07 | 295,870 | -0.76(-2.32%) |
Mar 19, 2019 | 34.14 | 34.14 | 32.79 | 32.84 | 125,982 | -1.20(-3.54%) |
Mar 18, 2019 | 33.81 | 34.23 | 33.75 | 34.04 | 234,206 | +0.36(+1.08%) |
Mar 15, 2019 | 33.24 | 33.72 | 33.24 | 33.67 | 578,003 | +0.42(+1.25%) |
Mar 14, 2019 | 33.52 | 33.67 | 33.20 | 33.26 | 148,369 | -0.25(-0.73%) |
Mar 13, 2019 | 33.59 | 33.77 | 33.37 | 33.50 | 136,868 | +0.05(+0.15%) |
Mar 12, 2019 | 33.72 | 33.75 | 33.30 | 33.45 | 113,211 | -0.22(-0.65%) |
Mar 11, 2019 | 33.19 | 33.84 | 33.03 | 33.67 | 249,314 | +0.55(+1.66%) |
Mar 08, 2019 | 32.78 | 33.26 | 32.78 | 33.12 | 138,867 | +0.08(+0.26%) |
Mar 07, 2019 | 33.54 | 33.54 | 32.70 | 33.04 | 162,292 | -0.64(-1.91%) |
Mar 06, 2019 | 34.59 | 34.78 | 33.59 | 33.68 | 275,471 | -1.01(-2.91%) |
Mar 05, 2019 | 34.97 | 34.97 | 34.48 | 34.69 | 243,854 | -0.27(-0.78%) |
Mar 04, 2019 | 34.74 | 35.11 | 34.38 | 34.96 | 297,930 | +0.14(+0.39%) |