Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.75 | 27.75 | 27.51 | 27.51 | 1,200 | -0.39(-1.40%) |
May 30, 2019 | 27.89 | 28.06 | 27.75 | 27.90 | 2,080 | +0.10(+0.36%) |
May 29, 2019 | 28.28 | 28.28 | 27.80 | 27.80 | 4,726 | -0.71(-2.49%) |
May 28, 2019 | 28.47 | 28.70 | 28.28 | 28.51 | 1,643 | +0.70(+2.52%) |
May 24, 2019 | 28.04 | 28.25 | 27.80 | 27.81 | 4,300 | +0.01(+0.04%) |
May 23, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 359 | -0.60(-2.11%) |
May 22, 2019 | 28.00 | 28.40 | 27.97 | 28.40 | 1,147 | +0.15(+0.53%) |
May 21, 2019 | 28.09 | 28.26 | 27.33 | 28.25 | 4,682 | +1.10(+4.07%) |
May 20, 2019 | 29.17 | 29.17 | 27.15 | 27.15 | 3,111 | -1.85(-6.39%) |
May 17, 2019 | 30.55 | 30.55 | 29.00 | 29.00 | 1,900 | -1.70(-5.54%) |
May 16, 2019 | 30.30 | 30.70 | 30.28 | 30.70 | 1,493 | +0.50(+1.66%) |
May 15, 2019 | 30.51 | 30.51 | 30.00 | 30.20 | 2,482 | -0.60(-1.95%) |
May 14, 2019 | 31.21 | 31.21 | 30.61 | 30.80 | 3,422 | -0.07(-0.23%) |
May 13, 2019 | 31.61 | 31.61 | 30.87 | 30.87 | 3,115 | -1.06(-3.32%) |
May 10, 2019 | 31.55 | 31.93 | 31.55 | 31.93 | 600 | +0.38(+1.20%) |
May 09, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 621 | +0.00(+0.00%) |
May 08, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 332 | +0.00(+0.00%) |
May 07, 2019 | 31.67 | 31.67 | 31.55 | 31.55 | 658 | -0.45(-1.41%) |
May 06, 2019 | 32.05 | 32.05 | 32.00 | 32.00 | 2,304 | +0.47(+1.49%) |
May 03, 2019 | 31.21 | 31.53 | 31.21 | 31.53 | 1,900 | +0.37(+1.19%) |
May 02, 2019 | 31.81 | 31.81 | 31.16 | 31.16 | 3,815 | +0.01(+0.03%) |
May 01, 2019 | 32.10 | 32.40 | 31.13 | 31.15 | 8,005 | -1.35(-4.15%) |
Apr 30, 2019 | 32.15 | 32.50 | 31.82 | 32.50 | 1,905 | +0.64(+2.01%) |
Apr 29, 2019 | 31.80 | 31.86 | 31.80 | 31.86 | 423 | -0.92(-2.81%) |
Apr 26, 2019 | 32.50 | 32.78 | 32.28 | 32.78 | 1,300 | -0.24(-0.73%) |
Apr 25, 2019 | 32.14 | 33.02 | 32.14 | 33.02 | 818 | +1.50(+4.76%) |
Apr 24, 2019 | 31.52 | 31.52 | 31.52 | 31.52 | 455 | -0.98(-3.02%) |
Apr 23, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 463 | +0.00(+0.00%) |
Apr 22, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 549 | +0.90(+2.85%) |
Apr 18, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 200 | -0.53(-1.65%) |
Apr 17, 2019 | 32.17 | 32.17 | 32.13 | 32.13 | 875 | -0.47(-1.44%) |
Apr 16, 2019 | 32.50 | 32.93 | 32.50 | 32.60 | 1,100 | +0.10(+0.31%) |
Apr 15, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 471 | +0.00(+0.00%) |
Apr 12, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 300 | +0.00(+0.00%) |
Apr 11, 2019 | 32.70 | 32.95 | 32.50 | 32.50 | 2,850 | -0.46(-1.40%) |
Apr 10, 2019 | 33.00 | 33.00 | 32.57 | 32.96 | 1,056 | -0.09(-0.27%) |
Apr 09, 2019 | 33.61 | 33.61 | 33.00 | 33.05 | 2,298 | +0.80(+2.48%) |
Apr 08, 2019 | 32.22 | 32.98 | 32.22 | 32.25 | 1,009 | -0.93(-2.80%) |
Apr 05, 2019 | 34.00 | 34.01 | 33.01 | 33.18 | 2,000 | +0.58(+1.78%) |
Apr 04, 2019 | 32.19 | 33.00 | 32.19 | 32.60 | 2,814 | +0.80(+2.52%) |
Apr 03, 2019 | 31.91 | 31.91 | 31.66 | 31.80 | 1,000 | +0.30(+0.95%) |
Apr 02, 2019 | 31.43 | 32.05 | 31.34 | 31.50 | 3,828 | +0.50(+1.61%) |
Apr 01, 2019 | 31.25 | 31.65 | 31.00 | 31.00 | 2,421 | -0.24(-0.77%) |
Mar 29, 2019 | 32.42 | 32.42 | 31.24 | 31.24 | 1,200 | -0.46(-1.45%) |
Mar 28, 2019 | 31.25 | 31.70 | 31.25 | 31.70 | 1,087 | +0.43(+1.38%) |
Mar 27, 2019 | 31.43 | 32.84 | 31.27 | 31.27 | 3,181 | -0.34(-1.08%) |
Mar 26, 2019 | 31.50 | 31.97 | 31.50 | 31.61 | 1,353 | -0.30(-0.94%) |
Mar 25, 2019 | 31.23 | 31.91 | 31.23 | 31.91 | 977 | +1.56(+5.14%) |
Mar 22, 2019 | 32.26 | 32.26 | 30.35 | 30.35 | 1,100 | -1.90(-5.89%) |
Mar 21, 2019 | 32.89 | 33.02 | 31.53 | 32.25 | 2,211 | -0.05(-0.15%) |
Mar 20, 2019 | 35.93 | 35.93 | 32.30 | 32.30 | 4,369 | -2.48(-7.12%) |
Mar 19, 2019 | 34.65 | 35.10 | 34.65 | 34.77 | 1,156 | +1.05(+3.13%) |
Mar 18, 2019 | 34.38 | 34.38 | 33.72 | 33.72 | 905 | -0.98(-2.82%) |
Mar 15, 2019 | 34.99 | 34.99 | 34.00 | 34.70 | 8,400 | -0.25(-0.72%) |
Mar 14, 2019 | 36.28 | 36.28 | 34.95 | 34.95 | 1,327 | -1.55(-4.25%) |
Mar 13, 2019 | 36.59 | 38.34 | 36.32 | 36.50 | 8,981 | -0.38(-1.03%) |
Mar 12, 2019 | 35.03 | 36.89 | 35.03 | 36.88 | 2,313 | +0.88(+2.44%) |
Mar 11, 2019 | 34.39 | 36.00 | 34.39 | 36.00 | 983 | +1.94(+5.70%) |
Mar 08, 2019 | 34.07 | 34.44 | 33.70 | 34.06 | 700 | +0.36(+1.07%) |
Mar 07, 2019 | 34.11 | 34.11 | 33.70 | 33.70 | 733 | -0.04(-0.12%) |
Mar 06, 2019 | 34.09 | 34.10 | 33.74 | 33.74 | 1,094 | +0.01(+0.03%) |
Mar 05, 2019 | 33.01 | 33.73 | 33.01 | 33.73 | 794 | +0.74(+2.24%) |
Mar 04, 2019 | 33.10 | 33.51 | 32.39 | 32.99 | 4,459 | -0.51(-1.52%) |