Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.30 | 29.70 | 28.67 | 29.30 | 1,690 | -0.40(-1.35%) |
May 30, 2019 | 29.60 | 29.70 | 28.60 | 29.70 | 3,092 | +1.00(+3.48%) |
May 29, 2019 | 29.10 | 29.70 | 28.40 | 28.70 | 3,287 | -0.50(-1.71%) |
May 28, 2019 | 28.50 | 29.70 | 28.50 | 29.20 | 2,562 | +0.50(+1.74%) |
May 24, 2019 | 29.00 | 29.80 | 28.40 | 28.70 | 1,220 | +0.00(+0.00%) |
May 23, 2019 | 28.30 | 29.10 | 27.63 | 28.70 | 3,890 | +0.60(+2.14%) |
May 22, 2019 | 28.60 | 28.96 | 28.00 | 28.10 | 603 | -0.70(-2.43%) |
May 21, 2019 | 29.80 | 29.80 | 28.50 | 28.80 | 6,065 | -0.70(-2.37%) |
May 20, 2019 | 29.40 | 29.90 | 29.10 | 29.50 | 5,110 | -0.10(-0.34%) |
May 17, 2019 | 28.50 | 29.90 | 28.30 | 29.60 | 2,760 | +1.50(+5.34%) |
May 16, 2019 | 27.40 | 28.70 | 27.40 | 28.10 | 4,689 | +0.70(+2.55%) |
May 15, 2019 | 27.10 | 27.80 | 27.10 | 27.40 | 2,232 | +0.10(+0.37%) |
May 14, 2019 | 27.20 | 27.80 | 27.00 | 27.30 | 3,552 | +0.50(+1.87%) |
May 13, 2019 | 27.20 | 28.00 | 26.50 | 26.80 | 4,275 | -1.20(-4.29%) |
May 10, 2019 | 27.60 | 28.00 | 26.50 | 28.00 | 17,980 | -0.10(-0.36%) |
May 09, 2019 | 28.90 | 28.90 | 28.00 | 28.10 | 9,328 | -0.40(-1.40%) |
May 08, 2019 | 29.40 | 29.50 | 28.29 | 28.50 | 13,654 | -0.90(-3.06%) |
May 07, 2019 | 29.70 | 31.00 | 28.50 | 29.40 | 10,861 | -0.60(-2.00%) |
May 06, 2019 | 30.00 | 30.50 | 29.45 | 30.00 | 15,404 | -0.50(-1.64%) |
May 03, 2019 | 31.00 | 31.10 | 29.80 | 30.50 | 6,930 | +0.30(+0.99%) |
May 02, 2019 | 29.60 | 31.80 | 29.40 | 30.20 | 23,400 | +0.20(+0.67%) |
May 01, 2019 | 30.20 | 30.51 | 29.10 | 30.00 | 4,786 | -0.10(-0.33%) |
Apr 30, 2019 | 30.40 | 30.40 | 30.10 | 30.10 | 2,819 | -0.70(-2.27%) |
Apr 29, 2019 | 30.80 | 30.80 | 30.00 | 30.80 | 3,787 | +0.00(+0.00%) |
Apr 26, 2019 | 30.30 | 30.81 | 30.00 | 30.80 | 910 | +0.40(+1.32%) |
Apr 25, 2019 | 30.10 | 30.50 | 30.00 | 30.40 | 1,477 | +0.10(+0.33%) |
Apr 24, 2019 | 31.10 | 31.20 | 29.70 | 30.30 | 2,127 | -0.80(-2.57%) |
Apr 23, 2019 | 30.20 | 31.90 | 29.70 | 31.10 | 6,161 | +0.70(+2.30%) |
Apr 22, 2019 | 30.60 | 30.60 | 29.20 | 30.40 | 15,448 | -0.35(-1.14%) |
Apr 18, 2019 | 30.60 | 31.20 | 30.60 | 30.75 | 3,410 | +0.15(+0.49%) |
Apr 17, 2019 | 31.10 | 31.10 | 30.50 | 30.60 | 1,822 | -0.10(-0.33%) |
Apr 16, 2019 | 31.50 | 31.50 | 30.60 | 30.70 | 2,387 | -0.80(-2.54%) |
Apr 15, 2019 | 31.80 | 32.08 | 31.20 | 31.50 | 2,251 | +0.00(+0.00%) |
Apr 12, 2019 | 30.30 | 31.90 | 30.00 | 31.50 | 24,200 | +1.40(+4.65%) |
Apr 11, 2019 | 31.40 | 31.72 | 29.10 | 30.10 | 14,284 | -0.90(-2.90%) |
Apr 10, 2019 | 31.00 | 31.80 | 30.30 | 31.00 | 6,965 | +0.10(+0.32%) |
Apr 09, 2019 | 32.20 | 32.50 | 30.00 | 30.90 | 22,149 | -1.20(-3.74%) |
Apr 08, 2019 | 33.60 | 34.06 | 31.54 | 32.10 | 10,249 | -1.50(-4.46%) |
Apr 05, 2019 | 34.60 | 34.73 | 33.10 | 33.60 | 10,570 | -0.90(-2.61%) |
Apr 04, 2019 | 34.60 | 35.00 | 34.50 | 34.50 | 2,685 | -0.10(-0.29%) |
Apr 03, 2019 | 35.00 | 35.90 | 34.40 | 34.60 | 8,394 | -0.80(-2.26%) |
Apr 02, 2019 | 34.80 | 35.90 | 34.60 | 35.40 | 7,090 | +1.40(+4.12%) |
Apr 01, 2019 | 37.00 | 37.00 | 32.40 | 34.00 | 22,820 | -3.20(-8.60%) |
Mar 29, 2019 | 35.90 | 37.60 | 35.20 | 37.20 | 18,110 | +1.60(+4.49%) |
Mar 28, 2019 | 35.60 | 36.80 | 35.30 | 35.60 | 3,008 | +0.40(+1.14%) |
Mar 27, 2019 | 35.47 | 36.16 | 34.80 | 35.20 | 6,255 | +0.10(+0.28%) |
Mar 26, 2019 | 34.20 | 36.50 | 34.13 | 35.10 | 4,654 | +0.80(+2.33%) |
Mar 25, 2019 | 35.70 | 35.70 | 33.60 | 34.30 | 12,871 | -1.50(-4.19%) |
Mar 22, 2019 | 37.00 | 37.31 | 35.60 | 35.80 | 4,300 | -1.30(-3.50%) |
Mar 21, 2019 | 36.40 | 37.40 | 36.40 | 37.10 | 2,814 | +0.60(+1.64%) |
Mar 20, 2019 | 36.70 | 37.40 | 35.60 | 36.50 | 6,026 | -0.70(-1.88%) |
Mar 19, 2019 | 37.20 | 37.40 | 36.11 | 37.20 | 8,152 | +0.50(+1.36%) |
Mar 18, 2019 | 38.20 | 38.21 | 36.60 | 36.70 | 4,013 | -1.30(-3.42%) |
Mar 15, 2019 | 38.30 | 38.40 | 37.70 | 38.00 | 6,670 | +0.00(+0.00%) |
Mar 14, 2019 | 37.30 | 38.70 | 37.00 | 38.00 | 10,210 | +0.70(+1.88%) |
Mar 13, 2019 | 36.60 | 38.20 | 36.50 | 37.30 | 14,821 | +0.70(+1.91%) |
Mar 12, 2019 | 36.20 | 37.20 | 36.00 | 36.60 | 10,870 | +0.50(+1.39%) |
Mar 11, 2019 | 36.10 | 36.90 | 35.50 | 36.10 | 6,202 | +0.00(+0.00%) |
Mar 08, 2019 | 35.70 | 36.90 | 35.70 | 36.10 | 16,460 | +0.50(+1.40%) |
Mar 07, 2019 | 35.50 | 36.90 | 35.43 | 35.60 | 10,164 | +0.40(+1.14%) |
Mar 06, 2019 | 35.50 | 36.00 | 34.90 | 35.20 | 6,713 | +0.30(+0.86%) |
Mar 05, 2019 | 34.30 | 35.50 | 34.00 | 34.90 | 6,331 | +0.40(+1.16%) |
Mar 04, 2019 | 35.10 | 36.00 | 34.00 | 34.50 | 11,636 | -0.50(-1.43%) |