Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.18 | 28.38 | 27.97 | 28.15 | 94,300 | -0.21(-0.74%) |
May 30, 2019 | 28.98 | 29.23 | 28.23 | 28.36 | 88,629 | -0.52(-1.80%) |
May 29, 2019 | 29.61 | 29.61 | 28.38 | 28.88 | 162,087 | -1.01(-3.38%) |
May 28, 2019 | 29.64 | 30.00 | 29.63 | 29.89 | 171,954 | +0.15(+0.50%) |
May 24, 2019 | 29.06 | 29.97 | 29.06 | 29.74 | 90,700 | +0.78(+2.69%) |
May 23, 2019 | 29.59 | 29.63 | 28.80 | 28.96 | 83,117 | -0.68(-2.29%) |
May 22, 2019 | 30.20 | 30.49 | 29.36 | 29.64 | 107,191 | -0.69(-2.27%) |
May 21, 2019 | 30.08 | 30.43 | 29.95 | 30.33 | 195,583 | +0.28(+0.93%) |
May 20, 2019 | 29.95 | 30.49 | 29.44 | 30.05 | 162,897 | -0.15(-0.50%) |
May 17, 2019 | 28.94 | 30.27 | 28.94 | 30.20 | 264,200 | +1.05(+3.60%) |
May 16, 2019 | 28.76 | 29.20 | 28.76 | 29.15 | 82,512 | +0.39(+1.36%) |
May 15, 2019 | 29.20 | 29.53 | 28.65 | 28.76 | 60,737 | -0.63(-2.14%) |
May 14, 2019 | 28.74 | 29.50 | 28.53 | 29.39 | 112,218 | +0.64(+2.23%) |
May 13, 2019 | 28.81 | 29.07 | 28.39 | 28.75 | 90,196 | -0.34(-1.17%) |
May 10, 2019 | 28.76 | 29.13 | 28.39 | 29.09 | 216,400 | +0.32(+1.11%) |
May 09, 2019 | 28.61 | 28.94 | 28.27 | 28.77 | 182,281 | -0.02(-0.07%) |
May 08, 2019 | 28.61 | 29.02 | 28.14 | 28.79 | 277,930 | -0.01(-0.03%) |
May 07, 2019 | 26.99 | 29.16 | 26.99 | 28.80 | 366,412 | +2.65(+10.13%) |
May 06, 2019 | 27.57 | 27.57 | 26.08 | 26.15 | 147,436 | -1.42(-5.15%) |
May 03, 2019 | 27.40 | 27.91 | 27.31 | 27.57 | 149,300 | +0.34(+1.25%) |
May 02, 2019 | 27.46 | 27.50 | 26.80 | 27.23 | 127,008 | -0.04(-0.15%) |
May 01, 2019 | 27.09 | 27.82 | 27.09 | 27.27 | 239,612 | +0.29(+1.07%) |
Apr 30, 2019 | 26.95 | 27.17 | 26.35 | 26.98 | 272,385 | +0.19(+0.71%) |
Apr 29, 2019 | 26.57 | 27.00 | 26.39 | 26.79 | 204,231 | +0.32(+1.21%) |
Apr 26, 2019 | 26.11 | 26.74 | 25.82 | 26.47 | 107,700 | +0.45(+1.73%) |
Apr 25, 2019 | 26.45 | 26.45 | 25.82 | 26.02 | 93,987 | -0.40(-1.51%) |
Apr 24, 2019 | 25.94 | 26.81 | 25.94 | 26.42 | 187,921 | +0.51(+1.97%) |
Apr 23, 2019 | 25.49 | 25.92 | 25.26 | 25.91 | 150,581 | +0.39(+1.53%) |
Apr 22, 2019 | 25.93 | 26.09 | 25.45 | 25.52 | 83,082 | -0.44(-1.69%) |
Apr 18, 2019 | 25.83 | 26.21 | 25.44 | 25.96 | 180,000 | +0.05(+0.19%) |
Apr 17, 2019 | 26.03 | 26.20 | 25.78 | 25.91 | 160,656 | -0.04(-0.15%) |
Apr 16, 2019 | 25.95 | 26.09 | 25.78 | 25.95 | 258,807 | +0.10(+0.39%) |
Apr 15, 2019 | 25.92 | 26.20 | 25.65 | 25.85 | 299,198 | -0.10(-0.39%) |
Apr 12, 2019 | 25.91 | 26.14 | 25.71 | 25.95 | 76,600 | +0.14(+0.54%) |
Apr 11, 2019 | 26.03 | 26.23 | 25.80 | 25.81 | 49,855 | -0.39(-1.49%) |
Apr 10, 2019 | 25.70 | 26.39 | 25.65 | 26.20 | 118,753 | +0.51(+1.99%) |
Apr 09, 2019 | 26.13 | 26.36 | 25.68 | 25.69 | 173,829 | -0.44(-1.68%) |
Apr 08, 2019 | 25.89 | 26.37 | 25.78 | 26.13 | 147,132 | +0.23(+0.89%) |
Apr 05, 2019 | 25.85 | 26.07 | 25.64 | 25.90 | 74,200 | +0.05(+0.19%) |
Apr 04, 2019 | 25.46 | 26.04 | 25.29 | 25.85 | 202,658 | +0.39(+1.53%) |
Apr 03, 2019 | 26.11 | 26.11 | 25.42 | 25.46 | 132,847 | -0.42(-1.62%) |
Apr 02, 2019 | 26.25 | 26.33 | 25.82 | 25.88 | 82,436 | -0.25(-0.96%) |
Apr 01, 2019 | 25.65 | 26.23 | 25.48 | 26.13 | 115,254 | +0.57(+2.23%) |
Mar 29, 2019 | 26.20 | 26.20 | 25.44 | 25.56 | 78,300 | -0.40(-1.54%) |
Mar 28, 2019 | 26.10 | 26.36 | 25.81 | 25.96 | 57,149 | -0.09(-0.35%) |
Mar 27, 2019 | 26.22 | 26.33 | 25.07 | 26.05 | 80,175 | -0.18(-0.69%) |
Mar 26, 2019 | 26.76 | 26.86 | 26.16 | 26.23 | 49,693 | -0.31(-1.17%) |
Mar 25, 2019 | 26.47 | 26.93 | 26.36 | 26.54 | 78,407 | +0.07(+0.26%) |
Mar 22, 2019 | 27.75 | 27.78 | 26.47 | 26.47 | 117,600 | -1.52(-5.43%) |
Mar 21, 2019 | 27.87 | 28.44 | 27.80 | 27.99 | 215,631 | +0.13(+0.47%) |
Mar 20, 2019 | 28.66 | 28.68 | 27.37 | 27.86 | 194,926 | -0.73(-2.55%) |
Mar 19, 2019 | 29.31 | 29.31 | 28.56 | 28.59 | 84,752 | -0.67(-2.29%) |
Mar 18, 2019 | 29.26 | 29.54 | 29.10 | 29.26 | 83,097 | +0.01(+0.03%) |
Mar 15, 2019 | 29.00 | 29.46 | 29.00 | 29.25 | 173,800 | +0.27(+0.93%) |
Mar 14, 2019 | 29.07 | 29.26 | 28.91 | 28.98 | 84,827 | -0.02(-0.07%) |
Mar 13, 2019 | 29.55 | 29.65 | 28.99 | 29.00 | 875,135 | -0.48(-1.63%) |
Mar 12, 2019 | 29.87 | 29.87 | 29.30 | 29.48 | 101,864 | -0.32(-1.07%) |
Mar 11, 2019 | 30.08 | 30.40 | 29.78 | 29.80 | 71,820 | -0.16(-0.53%) |
Mar 08, 2019 | 30.07 | 30.39 | 29.83 | 29.96 | 111,200 | -0.25(-0.83%) |
Mar 07, 2019 | 30.84 | 31.18 | 30.20 | 30.21 | 267,802 | -0.67(-2.17%) |
Mar 06, 2019 | 31.18 | 31.65 | 30.71 | 30.88 | 188,786 | -0.32(-1.03%) |
Mar 05, 2019 | 31.03 | 31.48 | 31.00 | 31.20 | 113,913 | -0.03(-0.10%) |
Mar 04, 2019 | 31.76 | 31.87 | 31.11 | 31.23 | 127,683 | -0.50(-1.58%) |