Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.11 | 29.17 | 28.46 | 28.57 | 102,577 | -0.79(-2.70%) |
May 30, 2019 | 29.82 | 30.00 | 29.08 | 29.36 | 68,363 | -0.42(-1.41%) |
May 29, 2019 | 29.61 | 29.92 | 29.38 | 29.78 | 85,184 | +0.10(+0.34%) |
May 28, 2019 | 29.99 | 30.13 | 29.64 | 29.68 | 67,680 | -0.35(-1.15%) |
May 24, 2019 | 29.47 | 30.06 | 29.47 | 30.03 | 49,807 | +0.76(+2.58%) |
May 23, 2019 | 30.02 | 30.02 | 29.10 | 29.27 | 120,697 | -1.06(-3.49%) |
May 22, 2019 | 30.56 | 30.67 | 30.16 | 30.33 | 62,238 | -0.35(-1.13%) |
May 21, 2019 | 30.61 | 30.79 | 30.53 | 30.67 | 64,867 | +0.19(+0.63%) |
May 20, 2019 | 30.08 | 30.65 | 30.08 | 30.48 | 51,597 | +0.36(+1.21%) |
May 17, 2019 | 30.01 | 30.62 | 30.01 | 30.12 | 75,259 | -0.20(-0.66%) |
May 16, 2019 | 30.29 | 30.69 | 30.25 | 30.32 | 46,556 | +0.12(+0.39%) |
May 15, 2019 | 30.12 | 30.22 | 29.64 | 30.20 | 64,602 | -0.18(-0.60%) |
May 14, 2019 | 29.67 | 30.44 | 29.57 | 30.38 | 139,142 | +0.86(+2.90%) |
May 13, 2019 | 30.60 | 30.75 | 29.44 | 29.52 | 155,392 | -1.57(-5.04%) |
May 10, 2019 | 30.87 | 31.13 | 30.44 | 31.09 | 114,315 | +0.12(+0.38%) |
May 09, 2019 | 30.66 | 31.12 | 30.41 | 30.97 | 75,577 | +0.07(+0.24%) |
May 08, 2019 | 31.06 | 31.39 | 30.84 | 30.90 | 121,414 | -0.15(-0.50%) |
May 07, 2019 | 31.38 | 31.47 | 30.82 | 31.06 | 115,517 | -0.67(-2.13%) |
May 06, 2019 | 31.06 | 31.78 | 30.58 | 31.73 | 163,057 | +0.30(+0.96%) |
May 03, 2019 | 30.99 | 31.45 | 30.87 | 31.43 | 148,983 | +0.59(+1.92%) |
May 02, 2019 | 30.48 | 31.02 | 30.48 | 30.84 | 70,544 | +0.35(+1.14%) |
May 01, 2019 | 30.97 | 31.20 | 30.44 | 30.49 | 378,776 | -0.45(-1.44%) |
Apr 30, 2019 | 31.28 | 31.30 | 30.85 | 30.94 | 161,447 | -0.24(-0.76%) |
Apr 29, 2019 | 31.10 | 31.50 | 30.97 | 31.17 | 131,266 | +0.19(+0.62%) |
Apr 26, 2019 | 30.88 | 31.14 | 30.42 | 30.98 | 101,370 | +0.17(+0.56%) |
Apr 25, 2019 | 30.65 | 30.90 | 30.41 | 30.81 | 152,231 | +0.01(+0.03%) |
Apr 24, 2019 | 30.64 | 30.91 | 30.44 | 30.80 | 167,255 | +0.12(+0.39%) |
Apr 23, 2019 | 30.08 | 30.74 | 29.94 | 30.68 | 172,843 | +0.63(+2.09%) |
Apr 22, 2019 | 30.57 | 30.74 | 29.83 | 30.05 | 127,937 | -0.56(-1.82%) |
Apr 18, 2019 | 31.40 | 31.42 | 30.50 | 30.61 | 161,819 | -0.91(-2.89%) |
Apr 17, 2019 | 31.60 | 31.80 | 31.29 | 31.52 | 180,502 | +0.08(+0.26%) |
Apr 16, 2019 | 32.29 | 32.29 | 30.75 | 31.44 | 710,207 | -0.70(-2.18%) |
Apr 15, 2019 | 32.40 | 32.50 | 31.99 | 32.14 | 261,130 | -0.09(-0.28%) |
Apr 12, 2019 | 31.82 | 32.29 | 31.61 | 32.23 | 160,722 | +0.69(+2.20%) |
Apr 11, 2019 | 31.55 | 31.83 | 31.30 | 31.54 | 149,111 | -0.11(-0.35%) |
Apr 10, 2019 | 30.92 | 31.77 | 30.83 | 31.65 | 217,791 | +0.84(+2.72%) |
Apr 09, 2019 | 31.17 | 31.30 | 30.75 | 30.81 | 140,863 | -0.51(-1.63%) |
Apr 08, 2019 | 31.50 | 31.50 | 31.20 | 31.32 | 86,971 | -0.26(-0.84%) |
Apr 05, 2019 | 31.34 | 31.62 | 31.19 | 31.58 | 158,089 | +0.28(+0.90%) |
Apr 04, 2019 | 30.88 | 31.36 | 30.88 | 31.30 | 121,725 | +0.43(+1.39%) |
Apr 03, 2019 | 31.16 | 31.43 | 30.70 | 30.87 | 130,299 | -0.05(-0.15%) |
Apr 02, 2019 | 31.58 | 31.58 | 30.88 | 30.92 | 167,978 | -0.67(-2.13%) |
Apr 01, 2019 | 30.99 | 31.66 | 30.99 | 31.59 | 181,938 | +0.82(+2.67%) |
Mar 29, 2019 | 30.86 | 31.00 | 30.36 | 30.77 | 182,993 | +0.10(+0.33%) |
Mar 28, 2019 | 30.35 | 30.72 | 30.20 | 30.67 | 127,087 | +0.40(+1.32%) |
Mar 27, 2019 | 30.01 | 30.43 | 29.69 | 30.27 | 98,316 | +0.15(+0.51%) |
Mar 26, 2019 | 29.46 | 30.16 | 29.46 | 30.12 | 137,670 | +0.82(+2.79%) |
Mar 25, 2019 | 29.00 | 29.49 | 28.69 | 29.30 | 143,510 | +0.31(+1.06%) |
Mar 22, 2019 | 29.96 | 30.02 | 28.90 | 28.99 | 319,461 | -1.22(-4.03%) |
Mar 21, 2019 | 30.30 | 30.73 | 30.06 | 30.21 | 149,161 | -0.23(-0.75%) |
Mar 20, 2019 | 31.42 | 31.59 | 30.37 | 30.44 | 171,303 | -1.00(-3.18%) |
Mar 19, 2019 | 32.04 | 32.04 | 31.38 | 31.43 | 160,961 | -0.49(-1.54%) |
Mar 18, 2019 | 31.34 | 31.93 | 31.27 | 31.92 | 122,085 | +0.67(+2.15%) |
Mar 15, 2019 | 31.07 | 31.44 | 31.07 | 31.25 | 480,019 | +0.18(+0.58%) |
Mar 14, 2019 | 31.16 | 31.32 | 31.01 | 31.07 | 178,548 | -0.08(-0.26%) |
Mar 13, 2019 | 31.04 | 31.26 | 30.85 | 31.15 | 213,500 | +0.16(+0.53%) |
Mar 12, 2019 | 31.07 | 31.13 | 30.78 | 30.99 | 134,073 | -0.01(-0.03%) |
Mar 11, 2019 | 30.67 | 31.11 | 30.51 | 31.00 | 128,939 | +0.44(+1.43%) |
Mar 08, 2019 | 30.28 | 30.68 | 30.27 | 30.56 | 140,611 | +0.17(+0.57%) |
Mar 07, 2019 | 30.86 | 30.97 | 30.24 | 30.39 | 134,277 | -0.57(-1.85%) |
Mar 06, 2019 | 31.57 | 31.61 | 30.75 | 30.96 | 238,627 | -0.60(-1.90%) |
Mar 05, 2019 | 31.79 | 31.79 | 31.43 | 31.56 | 112,531 | -0.25(-0.77%) |
Mar 04, 2019 | 31.94 | 32.22 | 31.61 | 31.81 | 223,128 | -0.14(-0.43%) |