Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.87 | 29.08 | 28.48 | 29.03 | 329,100 | +0.01(+0.03%) |
May 30, 2019 | 29.20 | 29.69 | 28.87 | 29.02 | 201,218 | -0.24(-0.82%) |
May 29, 2019 | 29.12 | 29.40 | 28.58 | 29.26 | 525,267 | -0.14(-0.48%) |
May 28, 2019 | 29.92 | 29.92 | 29.37 | 29.40 | 512,278 | -0.39(-1.31%) |
May 24, 2019 | 29.53 | 29.88 | 29.26 | 29.79 | 185,500 | +0.42(+1.43%) |
May 23, 2019 | 29.35 | 29.58 | 29.23 | 29.37 | 274,538 | -0.28(-0.94%) |
May 22, 2019 | 30.15 | 30.40 | 29.58 | 29.65 | 290,115 | -0.63(-2.08%) |
May 21, 2019 | 29.74 | 30.38 | 29.61 | 30.28 | 178,826 | +0.64(+2.16%) |
May 20, 2019 | 29.95 | 29.95 | 29.48 | 29.64 | 241,471 | -0.39(-1.30%) |
May 17, 2019 | 29.95 | 30.41 | 29.79 | 30.03 | 507,400 | -0.22(-0.73%) |
May 16, 2019 | 30.53 | 31.05 | 30.20 | 30.25 | 447,516 | -0.24(-0.79%) |
May 15, 2019 | 30.04 | 30.72 | 29.71 | 30.49 | 408,797 | +0.19(+0.63%) |
May 14, 2019 | 30.17 | 30.84 | 30.10 | 30.30 | 498,147 | +0.11(+0.36%) |
May 13, 2019 | 30.49 | 30.68 | 30.08 | 30.19 | 608,481 | -0.93(-2.99%) |
May 10, 2019 | 30.58 | 31.40 | 30.27 | 31.12 | 506,400 | +0.33(+1.07%) |
May 09, 2019 | 30.60 | 31.00 | 27.57 | 30.79 | 1,037,522 | +0.81(+2.70%) |
May 08, 2019 | 30.15 | 30.39 | 29.85 | 29.98 | 536,921 | -0.17(-0.56%) |
May 07, 2019 | 30.27 | 30.88 | 29.93 | 30.15 | 812,610 | -0.41(-1.34%) |
May 06, 2019 | 29.15 | 30.65 | 29.15 | 30.56 | 352,020 | +0.86(+2.90%) |
May 03, 2019 | 29.59 | 29.81 | 29.52 | 29.70 | 373,800 | +0.29(+0.99%) |
May 02, 2019 | 28.96 | 29.42 | 28.71 | 29.41 | 288,389 | +0.38(+1.31%) |
May 01, 2019 | 29.43 | 29.44 | 29.00 | 29.03 | 299,213 | -0.39(-1.33%) |
Apr 30, 2019 | 29.30 | 29.49 | 28.82 | 29.42 | 359,361 | +0.11(+0.38%) |
Apr 29, 2019 | 29.35 | 29.65 | 29.19 | 29.31 | 350,316 | +0.02(+0.07%) |
Apr 26, 2019 | 28.97 | 29.46 | 28.96 | 29.29 | 224,900 | +0.44(+1.53%) |
Apr 25, 2019 | 29.12 | 29.15 | 28.09 | 28.85 | 296,932 | -0.35(-1.20%) |
Apr 24, 2019 | 28.59 | 29.33 | 28.52 | 29.20 | 349,133 | +0.64(+2.24%) |
Apr 23, 2019 | 28.47 | 29.03 | 28.29 | 28.56 | 442,973 | +0.25(+0.88%) |
Apr 22, 2019 | 28.04 | 28.38 | 27.76 | 28.31 | 291,326 | +0.23(+0.82%) |
Apr 18, 2019 | 27.74 | 28.12 | 27.52 | 28.08 | 338,100 | +0.43(+1.56%) |
Apr 17, 2019 | 28.94 | 28.95 | 27.65 | 27.65 | 518,733 | -1.23(-4.26%) |
Apr 16, 2019 | 28.65 | 29.08 | 28.49 | 28.88 | 534,220 | +0.46(+1.62%) |
Apr 15, 2019 | 28.40 | 28.87 | 28.25 | 28.42 | 383,685 | +0.06(+0.21%) |
Apr 12, 2019 | 28.53 | 29.00 | 28.10 | 28.36 | 522,800 | +0.05(+0.18%) |
Apr 11, 2019 | 28.12 | 28.37 | 27.74 | 28.31 | 636,411 | +0.19(+0.68%) |
Apr 10, 2019 | 28.02 | 28.41 | 28.02 | 28.12 | 644,266 | +0.12(+0.43%) |
Apr 09, 2019 | 27.90 | 28.43 | 27.49 | 28.00 | 1,007,659 | -0.52(-1.82%) |
Apr 08, 2019 | 28.52 | 28.80 | 28.39 | 28.52 | 384,500 | -0.06(-0.21%) |
Apr 05, 2019 | 28.56 | 29.50 | 28.50 | 28.58 | 1,273,000 | +0.06(+0.21%) |
Apr 04, 2019 | 28.26 | 28.88 | 28.24 | 28.52 | 712,562 | +0.32(+1.13%) |
Apr 03, 2019 | 28.68 | 28.68 | 28.07 | 28.20 | 505,540 | -0.25(-0.88%) |
Apr 02, 2019 | 29.37 | 29.37 | 28.34 | 28.45 | 834,713 | -0.90(-3.07%) |
Apr 01, 2019 | 30.11 | 30.15 | 29.33 | 29.35 | 581,847 | -0.56(-1.87%) |
Mar 29, 2019 | 29.98 | 30.07 | 29.64 | 29.91 | 402,800 | +0.13(+0.44%) |
Mar 28, 2019 | 29.53 | 29.94 | 29.37 | 29.78 | 267,878 | +0.31(+1.05%) |
Mar 27, 2019 | 28.77 | 29.72 | 28.76 | 29.47 | 300,712 | +0.60(+2.08%) |
Mar 26, 2019 | 28.94 | 29.29 | 28.67 | 28.87 | 574,099 | +0.14(+0.49%) |
Mar 25, 2019 | 28.69 | 28.91 | 28.07 | 28.73 | 604,145 | -0.02(-0.07%) |
Mar 22, 2019 | 28.79 | 28.94 | 28.12 | 28.75 | 995,800 | -0.25(-0.86%) |
Mar 21, 2019 | 28.16 | 29.19 | 28.16 | 29.00 | 550,054 | +0.54(+1.90%) |
Mar 20, 2019 | 28.56 | 28.68 | 27.93 | 28.46 | 357,320 | -0.13(-0.45%) |
Mar 19, 2019 | 28.62 | 28.90 | 28.49 | 28.59 | 338,040 | +0.14(+0.49%) |
Mar 18, 2019 | 28.35 | 28.74 | 28.12 | 28.45 | 496,720 | +0.13(+0.46%) |
Mar 15, 2019 | 28.02 | 28.42 | 27.98 | 28.32 | 815,100 | +0.26(+0.93%) |
Mar 14, 2019 | 27.87 | 28.46 | 27.86 | 28.06 | 320,132 | +0.08(+0.29%) |
Mar 13, 2019 | 27.18 | 28.07 | 27.09 | 27.98 | 652,105 | +0.96(+3.55%) |
Mar 12, 2019 | 26.79 | 27.34 | 26.49 | 27.02 | 605,180 | +0.23(+0.86%) |
Mar 11, 2019 | 27.16 | 27.26 | 26.60 | 26.79 | 504,056 | -0.36(-1.33%) |
Mar 08, 2019 | 26.99 | 27.40 | 26.99 | 27.15 | 398,100 | +0.06(+0.22%) |
Mar 07, 2019 | 27.19 | 27.52 | 26.92 | 27.09 | 466,773 | -0.14(-0.51%) |
Mar 06, 2019 | 28.33 | 28.33 | 27.21 | 27.23 | 437,288 | -1.02(-3.61%) |
Mar 05, 2019 | 28.67 | 28.98 | 28.13 | 28.25 | 378,361 | -0.39(-1.36%) |
Mar 04, 2019 | 29.39 | 29.39 | 28.24 | 28.64 | 450,419 | -0.64(-2.19%) |