Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.02 | 27.30 | 26.10 | 26.59 | 539,000 | -0.99(-3.59%) |
May 30, 2019 | 27.63 | 27.83 | 27.29 | 27.58 | 316,476 | +0.08(+0.29%) |
May 29, 2019 | 27.85 | 27.99 | 27.32 | 27.50 | 363,982 | -0.58(-2.07%) |
May 28, 2019 | 28.18 | 28.35 | 27.87 | 28.08 | 333,169 | -0.08(-0.28%) |
May 24, 2019 | 28.26 | 28.62 | 28.10 | 28.16 | 293,800 | +0.03(+0.11%) |
May 23, 2019 | 28.81 | 28.81 | 27.97 | 28.13 | 380,950 | -1.18(-4.03%) |
May 22, 2019 | 29.40 | 29.40 | 29.03 | 29.31 | 237,433 | -0.21(-0.71%) |
May 21, 2019 | 29.68 | 29.97 | 29.49 | 29.52 | 357,680 | +0.06(+0.20%) |
May 20, 2019 | 29.31 | 29.65 | 29.07 | 29.46 | 306,000 | -0.27(-0.91%) |
May 17, 2019 | 30.75 | 31.02 | 29.67 | 29.73 | 449,600 | -1.70(-5.41%) |
May 16, 2019 | 31.18 | 31.73 | 31.02 | 31.43 | 298,795 | +0.26(+0.83%) |
May 15, 2019 | 30.44 | 31.37 | 30.02 | 31.17 | 183,814 | +0.37(+1.20%) |
May 14, 2019 | 30.99 | 31.12 | 30.77 | 30.80 | 325,306 | +0.00(+0.00%) |
May 13, 2019 | 31.38 | 31.39 | 30.57 | 30.80 | 319,720 | -1.34(-4.17%) |
May 10, 2019 | 31.97 | 32.32 | 31.57 | 32.14 | 256,800 | -0.09(-0.28%) |
May 09, 2019 | 31.95 | 32.32 | 30.98 | 32.23 | 270,818 | -0.09(-0.28%) |
May 08, 2019 | 33.23 | 33.42 | 32.30 | 32.32 | 604,081 | -0.98(-2.94%) |
May 07, 2019 | 33.70 | 33.85 | 32.65 | 33.30 | 669,594 | -0.91(-2.66%) |
May 06, 2019 | 32.86 | 34.52 | 32.60 | 34.21 | 565,000 | -0.03(-0.09%) |
May 03, 2019 | 33.52 | 34.29 | 33.16 | 34.24 | 486,500 | +0.95(+2.85%) |
May 02, 2019 | 33.47 | 34.07 | 33.18 | 33.29 | 577,629 | -0.34(-1.01%) |
May 01, 2019 | 33.97 | 34.71 | 33.59 | 33.63 | 1,056,397 | -0.29(-0.85%) |
Apr 30, 2019 | 32.96 | 34.48 | 32.00 | 33.92 | 2,067,746 | +4.47(+15.18%) |
Apr 29, 2019 | 29.58 | 30.43 | 29.14 | 29.45 | 615,956 | -0.19(-0.64%) |
Apr 26, 2019 | 30.04 | 30.13 | 29.42 | 29.64 | 562,000 | -0.43(-1.43%) |
Apr 25, 2019 | 31.55 | 31.60 | 30.05 | 30.07 | 536,685 | -1.61(-5.08%) |
Apr 24, 2019 | 32.00 | 32.26 | 31.66 | 31.68 | 341,855 | -0.23(-0.72%) |
Apr 23, 2019 | 31.69 | 32.08 | 31.47 | 31.91 | 367,232 | +0.44(+1.40%) |
Apr 22, 2019 | 32.11 | 32.16 | 31.31 | 31.47 | 195,400 | -0.71(-2.21%) |
Apr 18, 2019 | 32.06 | 32.35 | 31.13 | 32.18 | 234,100 | -0.11(-0.34%) |
Apr 17, 2019 | 32.78 | 32.78 | 32.06 | 32.29 | 236,156 | -0.23(-0.71%) |
Apr 16, 2019 | 32.17 | 32.60 | 31.92 | 32.52 | 266,379 | +0.52(+1.63%) |
Apr 15, 2019 | 32.25 | 32.55 | 31.73 | 32.00 | 249,386 | -0.21(-0.65%) |
Apr 12, 2019 | 31.92 | 32.28 | 31.67 | 32.21 | 424,800 | +0.44(+1.38%) |
Apr 11, 2019 | 31.36 | 31.80 | 31.12 | 31.77 | 329,255 | +0.53(+1.70%) |
Apr 10, 2019 | 30.84 | 31.34 | 30.78 | 31.24 | 381,329 | +0.39(+1.26%) |
Apr 09, 2019 | 31.02 | 31.11 | 30.75 | 30.85 | 338,468 | -0.30(-0.96%) |
Apr 08, 2019 | 31.12 | 31.92 | 29.04 | 31.15 | 305,344 | -0.17(-0.54%) |
Apr 05, 2019 | 31.19 | 31.41 | 30.76 | 31.32 | 424,200 | +0.34(+1.10%) |
Apr 04, 2019 | 30.40 | 31.08 | 30.32 | 30.98 | 492,414 | +0.45(+1.47%) |
Apr 03, 2019 | 30.20 | 30.71 | 29.93 | 30.53 | 643,974 | +0.44(+1.46%) |
Apr 02, 2019 | 29.62 | 30.18 | 29.48 | 30.09 | 309,597 | +0.46(+1.55%) |
Apr 01, 2019 | 29.16 | 29.86 | 29.16 | 29.63 | 258,369 | +0.78(+2.70%) |
Mar 29, 2019 | 29.06 | 29.29 | 28.64 | 28.85 | 596,700 | +0.00(+0.00%) |
Mar 28, 2019 | 28.68 | 28.95 | 28.41 | 28.85 | 340,195 | +0.32(+1.12%) |
Mar 27, 2019 | 29.07 | 29.39 | 28.44 | 28.53 | 409,587 | -0.48(-1.65%) |
Mar 26, 2019 | 29.23 | 29.54 | 28.89 | 29.01 | 397,035 | -0.21(-0.72%) |
Mar 25, 2019 | 29.32 | 29.58 | 28.92 | 29.22 | 301,509 | -0.24(-0.81%) |
Mar 22, 2019 | 30.58 | 30.85 | 29.46 | 29.46 | 264,300 | -1.37(-4.44%) |
Mar 21, 2019 | 30.06 | 30.98 | 30.06 | 30.83 | 347,785 | +0.66(+2.19%) |
Mar 20, 2019 | 30.26 | 30.69 | 29.80 | 30.17 | 321,656 | -0.12(-0.40%) |
Mar 19, 2019 | 30.47 | 30.57 | 30.16 | 30.29 | 195,076 | -0.08(-0.26%) |
Mar 18, 2019 | 30.57 | 30.92 | 30.22 | 30.37 | 248,829 | -0.18(-0.59%) |
Mar 15, 2019 | 30.76 | 31.06 | 30.14 | 30.55 | 765,600 | +0.02(+0.07%) |
Mar 14, 2019 | 31.08 | 31.08 | 30.41 | 30.53 | 226,454 | -0.47(-1.52%) |
Mar 13, 2019 | 30.65 | 31.05 | 30.55 | 31.00 | 366,212 | +0.50(+1.64%) |
Mar 12, 2019 | 30.59 | 30.62 | 30.30 | 30.50 | 397,567 | +0.00(+0.00%) |
Mar 11, 2019 | 29.60 | 30.50 | 29.60 | 30.50 | 382,882 | +0.88(+2.97%) |
Mar 08, 2019 | 29.56 | 29.97 | 29.45 | 29.62 | 254,800 | -0.18(-0.60%) |
Mar 07, 2019 | 30.49 | 30.49 | 29.75 | 29.80 | 334,239 | -0.69(-2.26%) |
Mar 06, 2019 | 31.09 | 31.37 | 30.39 | 30.49 | 327,770 | -0.66(-2.12%) |
Mar 05, 2019 | 31.79 | 31.93 | 31.13 | 31.15 | 230,217 | -0.65(-2.04%) |
Mar 04, 2019 | 31.97 | 32.23 | 31.40 | 31.80 | 345,043 | -0.06(-0.19%) |