Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.75 | 28.33 | 27.48 | 28.18 | 461,400 | +0.09(+0.30%) |
May 30, 2019 | 27.84 | 28.34 | 27.66 | 28.09 | 1,145,770 | +0.39(+1.43%) |
May 29, 2019 | 28.45 | 28.59 | 27.51 | 27.70 | 418,794 | -0.95(-3.30%) |
May 28, 2019 | 28.59 | 29.30 | 28.59 | 28.64 | 351,670 | +0.11(+0.37%) |
May 24, 2019 | 28.38 | 28.84 | 28.21 | 28.54 | 214,200 | +0.23(+0.83%) |
May 23, 2019 | 28.80 | 28.84 | 28.16 | 28.30 | 358,118 | -0.90(-3.08%) |
May 22, 2019 | 29.21 | 29.41 | 28.84 | 29.20 | 213,286 | -0.11(-0.36%) |
May 21, 2019 | 29.27 | 29.59 | 29.12 | 29.30 | 237,186 | +0.19(+0.65%) |
May 20, 2019 | 29.23 | 29.58 | 28.85 | 29.11 | 311,432 | -0.35(-1.19%) |
May 17, 2019 | 29.84 | 30.31 | 29.44 | 29.46 | 295,200 | -0.62(-2.06%) |
May 16, 2019 | 30.14 | 30.47 | 29.75 | 30.09 | 251,650 | +0.01(+0.02%) |
May 15, 2019 | 29.84 | 30.21 | 29.75 | 30.08 | 244,492 | -0.01(-0.03%) |
May 14, 2019 | 30.76 | 30.76 | 29.89 | 30.09 | 349,660 | -0.60(-1.96%) |
May 13, 2019 | 30.36 | 31.11 | 30.27 | 30.69 | 479,378 | -0.29(-0.92%) |
May 10, 2019 | 30.34 | 31.12 | 30.00 | 30.98 | 386,400 | +0.35(+1.14%) |
May 09, 2019 | 30.23 | 30.70 | 29.79 | 30.62 | 194,948 | +0.18(+0.57%) |
May 08, 2019 | 30.36 | 30.78 | 30.14 | 30.45 | 236,420 | +0.06(+0.21%) |
May 07, 2019 | 30.73 | 30.91 | 30.09 | 30.39 | 486,180 | -0.63(-2.03%) |
May 06, 2019 | 30.18 | 31.02 | 30.04 | 31.02 | 368,474 | +0.25(+0.81%) |
May 03, 2019 | 30.34 | 30.80 | 30.20 | 30.77 | 315,800 | +0.59(+1.97%) |
May 02, 2019 | 29.93 | 30.60 | 29.86 | 30.17 | 417,542 | +0.14(+0.45%) |
May 01, 2019 | 30.23 | 30.36 | 29.83 | 30.04 | 779,140 | -0.29(-0.97%) |
Apr 30, 2019 | 30.25 | 30.41 | 29.84 | 30.33 | 650,142 | +0.17(+0.58%) |
Apr 29, 2019 | 29.65 | 30.30 | 29.45 | 30.16 | 538,774 | +0.55(+1.84%) |
Apr 26, 2019 | 28.96 | 29.75 | 28.82 | 29.61 | 338,400 | +0.68(+2.33%) |
Apr 25, 2019 | 28.80 | 29.12 | 28.49 | 28.93 | 231,844 | +0.02(+0.07%) |
Apr 24, 2019 | 28.89 | 29.17 | 28.75 | 28.91 | 220,808 | +0.09(+0.33%) |
Apr 23, 2019 | 28.09 | 29.24 | 28.03 | 28.82 | 415,232 | +0.66(+2.34%) |
Apr 22, 2019 | 28.24 | 28.68 | 27.93 | 28.16 | 207,194 | -0.22(-0.78%) |
Apr 18, 2019 | 27.52 | 28.50 | 27.52 | 28.38 | 457,200 | +0.79(+2.84%) |
Apr 17, 2019 | 28.50 | 28.50 | 27.32 | 27.59 | 476,406 | -0.74(-2.61%) |
Apr 16, 2019 | 28.76 | 28.86 | 28.20 | 28.34 | 440,270 | -0.31(-1.08%) |
Apr 15, 2019 | 28.77 | 29.04 | 28.43 | 28.64 | 203,530 | -0.03(-0.10%) |
Apr 12, 2019 | 28.81 | 28.98 | 28.53 | 28.68 | 194,800 | +0.05(+0.16%) |
Apr 11, 2019 | 28.94 | 29.02 | 28.57 | 28.63 | 174,116 | -0.40(-1.38%) |
Apr 10, 2019 | 28.45 | 29.16 | 28.32 | 29.03 | 399,606 | +0.64(+2.24%) |
Apr 09, 2019 | 28.62 | 28.88 | 28.34 | 28.39 | 286,948 | -0.25(-0.86%) |
Apr 08, 2019 | 28.66 | 28.75 | 28.25 | 28.64 | 367,246 | -0.13(-0.45%) |
Apr 05, 2019 | 28.58 | 29.09 | 28.58 | 28.77 | 260,400 | +0.20(+0.70%) |
Apr 04, 2019 | 28.55 | 28.58 | 28.20 | 28.57 | 232,278 | +0.05(+0.18%) |
Apr 03, 2019 | 28.84 | 29.00 | 28.39 | 28.52 | 271,140 | -0.08(-0.28%) |
Apr 02, 2019 | 28.57 | 28.73 | 28.05 | 28.60 | 444,494 | -0.05(-0.19%) |
Apr 01, 2019 | 28.87 | 29.10 | 28.45 | 28.66 | 473,892 | -0.04(-0.14%) |
Mar 29, 2019 | 28.48 | 28.75 | 27.89 | 28.70 | 498,000 | +0.48(+1.68%) |
Mar 28, 2019 | 27.72 | 28.48 | 27.52 | 28.22 | 717,302 | +0.46(+1.68%) |
Mar 27, 2019 | 27.50 | 28.05 | 27.25 | 27.75 | 928,280 | +0.00(+0.02%) |
Mar 26, 2019 | 26.10 | 28.00 | 25.30 | 27.75 | 3,377,764 | -2.52(-8.31%) |
Mar 25, 2019 | 29.89 | 30.41 | 29.65 | 30.27 | 386,922 | +0.43(+1.42%) |
Mar 22, 2019 | 31.89 | 32.13 | 29.80 | 29.84 | 478,000 | -2.14(-6.71%) |
Mar 21, 2019 | 31.80 | 32.58 | 31.80 | 31.98 | 449,834 | +0.04(+0.13%) |
Mar 20, 2019 | 32.02 | 32.37 | 31.67 | 31.95 | 348,938 | -0.04(-0.13%) |
Mar 19, 2019 | 32.22 | 32.57 | 31.91 | 31.98 | 457,746 | +0.45(+1.44%) |
Mar 18, 2019 | 31.05 | 31.59 | 30.97 | 31.53 | 382,772 | +0.43(+1.37%) |
Mar 15, 2019 | 30.33 | 31.19 | 30.14 | 31.11 | 788,400 | +0.78(+2.57%) |
Mar 14, 2019 | 30.63 | 30.68 | 30.12 | 30.32 | 194,558 | -0.41(-1.35%) |
Mar 13, 2019 | 31.09 | 31.31 | 30.70 | 30.74 | 256,542 | -0.20(-0.63%) |
Mar 12, 2019 | 30.60 | 31.15 | 30.50 | 30.93 | 153,532 | +0.37(+1.21%) |
Mar 11, 2019 | 29.52 | 30.59 | 29.40 | 30.57 | 271,510 | +1.20(+4.09%) |
Mar 08, 2019 | 29.34 | 29.70 | 29.25 | 29.36 | 314,400 | -0.04(-0.14%) |
Mar 07, 2019 | 29.74 | 29.74 | 29.23 | 29.41 | 288,852 | -0.27(-0.93%) |
Mar 06, 2019 | 30.90 | 30.90 | 29.62 | 29.68 | 282,600 | -1.18(-3.81%) |
Mar 05, 2019 | 31.00 | 31.21 | 30.84 | 30.86 | 181,486 | -0.19(-0.61%) |
Mar 04, 2019 | 31.73 | 31.84 | 31.00 | 31.05 | 268,756 | -0.72(-2.28%) |