Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.10 | 28.37 | 28.03 | 28.20 | 10,700 | -1.34(-4.54%) |
May 30, 2019 | 29.49 | 29.54 | 29.38 | 29.54 | 8,506 | +0.34(+1.16%) |
May 29, 2019 | 29.05 | 29.26 | 29.05 | 29.20 | 4,293 | +0.56(+1.96%) |
May 28, 2019 | 28.88 | 28.95 | 28.64 | 28.64 | 11,802 | +0.21(+0.74%) |
May 24, 2019 | 28.62 | 28.62 | 28.43 | 28.43 | 8,000 | +0.19(+0.67%) |
May 23, 2019 | 28.21 | 28.50 | 28.21 | 28.24 | 4,167 | -0.44(-1.52%) |
May 22, 2019 | 28.66 | 28.75 | 28.51 | 28.68 | 83,169 | -0.16(-0.57%) |
May 21, 2019 | 28.73 | 28.89 | 28.72 | 28.84 | 5,643 | +0.48(+1.69%) |
May 20, 2019 | 28.32 | 28.36 | 28.28 | 28.36 | 6,096 | -0.22(-0.77%) |
May 17, 2019 | 28.60 | 28.69 | 28.54 | 28.58 | 178,900 | -1.18(-3.97%) |
May 16, 2019 | 29.11 | 29.80 | 29.11 | 29.76 | 5,790 | +0.71(+2.44%) |
May 15, 2019 | 28.91 | 29.15 | 28.91 | 29.05 | 9,721 | +0.13(+0.45%) |
May 14, 2019 | 28.72 | 29.02 | 28.72 | 28.92 | 13,285 | +0.93(+3.30%) |
May 13, 2019 | 28.81 | 28.81 | 27.84 | 28.00 | 16,338 | -1.36(-4.65%) |
May 10, 2019 | 29.09 | 29.47 | 28.67 | 29.36 | 18,800 | +0.23(+0.79%) |
May 09, 2019 | 28.61 | 29.30 | 28.50 | 29.13 | 17,011 | -0.51(-1.72%) |
May 08, 2019 | 29.63 | 29.92 | 29.50 | 29.64 | 12,132 | -0.38(-1.27%) |
May 07, 2019 | 30.46 | 30.46 | 29.87 | 30.02 | 242,810 | -0.79(-2.56%) |
May 06, 2019 | 30.39 | 30.81 | 30.39 | 30.81 | 105,173 | -0.54(-1.74%) |
May 03, 2019 | 31.33 | 31.40 | 31.20 | 31.35 | 12,000 | +1.13(+3.75%) |
May 02, 2019 | 30.38 | 30.38 | 30.06 | 30.22 | 19,427 | -0.20(-0.66%) |
May 01, 2019 | 30.03 | 30.84 | 30.03 | 30.42 | 10,804 | -0.14(-0.46%) |
Apr 30, 2019 | 30.41 | 30.56 | 30.36 | 30.56 | 5,159 | -0.48(-1.55%) |
Apr 29, 2019 | 31.14 | 31.18 | 30.94 | 31.04 | 6,390 | +0.43(+1.42%) |
Apr 26, 2019 | 30.65 | 30.70 | 30.51 | 30.61 | 8,300 | +0.75(+2.51%) |
Apr 25, 2019 | 29.78 | 29.95 | 29.76 | 29.86 | 6,312 | -0.66(-2.16%) |
Apr 24, 2019 | 30.61 | 30.82 | 30.44 | 30.52 | 11,010 | -0.29(-0.93%) |
Apr 23, 2019 | 30.65 | 30.93 | 30.65 | 30.80 | 10,429 | -0.55(-1.75%) |
Apr 22, 2019 | 31.17 | 31.40 | 31.17 | 31.35 | 36,749 | -0.38(-1.20%) |
Apr 18, 2019 | 31.77 | 31.99 | 31.73 | 31.73 | 8,600 | -0.46(-1.43%) |
Apr 17, 2019 | 32.36 | 32.36 | 32.00 | 32.19 | 6,619 | +0.25(+0.78%) |
Apr 16, 2019 | 31.91 | 32.17 | 31.91 | 31.94 | 11,180 | +0.07(+0.22%) |
Apr 15, 2019 | 31.93 | 32.00 | 31.71 | 31.87 | 6,512 | -0.05(-0.16%) |
Apr 12, 2019 | 31.93 | 32.13 | 31.92 | 31.92 | 10,000 | -0.18(-0.56%) |
Apr 11, 2019 | 32.50 | 32.50 | 32.00 | 32.10 | 5,580 | -0.90(-2.73%) |
Apr 10, 2019 | 33.34 | 33.34 | 32.92 | 33.00 | 14,099 | +0.16(+0.47%) |
Apr 09, 2019 | 32.89 | 32.97 | 32.75 | 32.84 | 3,661 | -0.31(-0.95%) |
Apr 08, 2019 | 32.76 | 33.34 | 32.76 | 33.16 | 36,706 | +1.13(+3.53%) |
Apr 05, 2019 | 32.03 | 32.19 | 31.91 | 32.03 | 6,400 | +0.03(+0.09%) |
Apr 04, 2019 | 31.79 | 32.03 | 31.75 | 32.00 | 12,742 | +0.21(+0.66%) |
Apr 03, 2019 | 32.18 | 32.28 | 31.34 | 31.79 | 8,931 | +0.31(+0.98%) |
Apr 02, 2019 | 31.43 | 31.50 | 31.35 | 31.48 | 4,868 | +0.18(+0.58%) |
Apr 01, 2019 | 30.62 | 31.35 | 30.62 | 31.30 | 9,002 | +0.64(+2.10%) |
Mar 29, 2019 | 30.52 | 30.72 | 30.51 | 30.66 | 4,300 | +0.69(+2.29%) |
Mar 28, 2019 | 30.13 | 30.16 | 29.97 | 29.97 | 8,088 | +0.41(+1.39%) |
Mar 27, 2019 | 29.37 | 29.56 | 29.29 | 29.56 | 8,720 | +0.74(+2.57%) |
Mar 26, 2019 | 28.09 | 29.02 | 28.09 | 28.82 | 7,929 | +0.37(+1.30%) |
Mar 25, 2019 | 28.41 | 28.45 | 28.34 | 28.45 | 5,360 | -0.04(-0.14%) |
Mar 22, 2019 | 29.50 | 29.50 | 28.31 | 28.49 | 14,300 | -0.78(-2.66%) |
Mar 21, 2019 | 29.67 | 29.67 | 28.64 | 29.27 | 14,116 | +1.11(+3.94%) |
Mar 20, 2019 | 27.50 | 28.65 | 27.50 | 28.16 | 24,065 | +0.45(+1.63%) |
Mar 19, 2019 | 27.28 | 27.87 | 27.28 | 27.71 | 35,615 | +0.21(+0.76%) |
Mar 18, 2019 | 26.72 | 27.82 | 26.72 | 27.50 | 25,364 | -1.33(-4.61%) |
Mar 15, 2019 | 28.21 | 29.02 | 28.21 | 28.83 | 65,900 | +0.59(+2.09%) |
Mar 14, 2019 | 27.51 | 28.24 | 27.51 | 28.24 | 14,989 | -0.39(-1.36%) |
Mar 13, 2019 | 28.06 | 28.68 | 28.06 | 28.63 | 10,331 | +0.30(+1.06%) |
Mar 12, 2019 | 27.54 | 28.43 | 27.54 | 28.33 | 10,582 | +0.33(+1.18%) |
Mar 11, 2019 | 27.30 | 28.04 | 27.30 | 28.00 | 8,586 | +0.40(+1.45%) |
Mar 08, 2019 | 27.46 | 27.98 | 27.19 | 27.60 | 17,100 | -0.78(-2.75%) |
Mar 07, 2019 | 28.54 | 28.59 | 28.34 | 28.38 | 6,503 | -1.11(-3.76%) |
Mar 06, 2019 | 29.65 | 29.65 | 29.41 | 29.49 | 9,361 | +0.04(+0.14%) |
Mar 05, 2019 | 28.63 | 29.50 | 28.63 | 29.45 | 5,159 | +0.03(+0.10%) |
Mar 04, 2019 | 29.58 | 29.58 | 29.17 | 29.42 | 5,263 | +0.27(+0.93%) |