Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.35 | 28.51 | 27.84 | 28.09 | 689,827 | -0.58(-2.01%) |
May 30, 2019 | 29.22 | 29.39 | 28.33 | 28.67 | 498,947 | -0.51(-1.76%) |
May 29, 2019 | 28.66 | 29.26 | 28.47 | 29.18 | 478,322 | +0.36(+1.23%) |
May 28, 2019 | 29.17 | 29.42 | 28.71 | 28.82 | 555,710 | -0.38(-1.30%) |
May 24, 2019 | 29.06 | 29.34 | 29.03 | 29.20 | 592,977 | +0.31(+1.09%) |
May 23, 2019 | 29.48 | 29.48 | 28.66 | 28.89 | 407,722 | -0.90(-3.03%) |
May 22, 2019 | 30.10 | 30.24 | 29.73 | 29.79 | 210,502 | -0.40(-1.32%) |
May 21, 2019 | 30.22 | 30.44 | 30.06 | 30.19 | 327,458 | +0.12(+0.41%) |
May 20, 2019 | 29.86 | 30.22 | 29.86 | 30.06 | 313,472 | +0.12(+0.41%) |
May 17, 2019 | 29.97 | 30.49 | 29.93 | 29.94 | 557,449 | -0.26(-0.88%) |
May 16, 2019 | 29.59 | 30.33 | 29.59 | 30.20 | 458,732 | +0.59(+1.98%) |
May 15, 2019 | 29.75 | 29.77 | 29.22 | 29.62 | 506,735 | -0.46(-1.51%) |
May 14, 2019 | 29.43 | 30.27 | 29.43 | 30.07 | 481,322 | +0.60(+2.05%) |
May 13, 2019 | 30.21 | 30.41 | 29.40 | 29.47 | 1,013,581 | -1.32(-4.27%) |
May 10, 2019 | 30.44 | 30.80 | 30.17 | 30.78 | 571,829 | +0.24(+0.79%) |
May 09, 2019 | 30.17 | 30.66 | 30.06 | 30.54 | 465,159 | +0.03(+0.11%) |
May 08, 2019 | 30.27 | 30.92 | 30.27 | 30.51 | 519,727 | -0.11(-0.35%) |
May 07, 2019 | 30.56 | 30.74 | 30.44 | 30.62 | 435,825 | -0.31(-0.99%) |
May 06, 2019 | 30.54 | 31.04 | 30.45 | 30.92 | 362,812 | -0.14(-0.45%) |
May 03, 2019 | 30.67 | 31.08 | 30.52 | 31.07 | 283,860 | +0.50(+1.65%) |
May 02, 2019 | 30.33 | 30.71 | 30.22 | 30.56 | 350,953 | +0.29(+0.96%) |
May 01, 2019 | 30.46 | 30.68 | 30.16 | 30.27 | 618,628 | -0.17(-0.57%) |
Apr 30, 2019 | 30.69 | 30.77 | 30.35 | 30.44 | 512,454 | -0.19(-0.62%) |
Apr 29, 2019 | 30.28 | 30.72 | 30.09 | 30.63 | 344,290 | +0.46(+1.51%) |
Apr 26, 2019 | 29.81 | 30.18 | 29.74 | 30.18 | 232,260 | +0.37(+1.25%) |
Apr 25, 2019 | 29.72 | 30.01 | 29.40 | 29.81 | 403,178 | +0.06(+0.19%) |
Apr 24, 2019 | 29.82 | 29.98 | 29.58 | 29.75 | 554,597 | -0.17(-0.55%) |
Apr 23, 2019 | 29.09 | 29.94 | 29.04 | 29.91 | 435,041 | +0.86(+2.96%) |
Apr 22, 2019 | 29.39 | 29.60 | 28.95 | 29.05 | 480,518 | -0.38(-1.29%) |
Apr 18, 2019 | 29.63 | 30.05 | 29.29 | 29.43 | 846,989 | -0.72(-2.39%) |
Apr 17, 2019 | 30.04 | 30.24 | 29.70 | 30.15 | 621,662 | +0.18(+0.61%) |
Apr 16, 2019 | 29.33 | 30.00 | 29.24 | 29.97 | 418,272 | +0.65(+2.23%) |
Apr 15, 2019 | 29.89 | 30.03 | 29.26 | 29.32 | 265,223 | -0.61(-2.05%) |
Apr 12, 2019 | 29.63 | 30.04 | 29.31 | 29.93 | 496,665 | +0.60(+2.03%) |
Apr 11, 2019 | 29.46 | 29.67 | 29.15 | 29.34 | 433,433 | +0.05(+0.17%) |
Apr 10, 2019 | 28.84 | 29.29 | 28.62 | 29.29 | 473,404 | +0.49(+1.70%) |
Apr 09, 2019 | 29.13 | 29.17 | 28.68 | 28.80 | 327,268 | -0.42(-1.44%) |
Apr 08, 2019 | 29.29 | 29.54 | 29.07 | 29.22 | 445,247 | -0.04(-0.14%) |
Apr 05, 2019 | 29.22 | 29.48 | 29.02 | 29.26 | 455,820 | +0.05(+0.17%) |
Apr 04, 2019 | 28.76 | 29.28 | 28.71 | 29.21 | 591,331 | +0.50(+1.76%) |
Apr 03, 2019 | 29.00 | 29.14 | 28.62 | 28.71 | 779,318 | +0.06(+0.20%) |
Apr 02, 2019 | 28.81 | 29.03 | 28.55 | 28.65 | 417,880 | -0.15(-0.52%) |
Apr 01, 2019 | 28.39 | 28.88 | 28.33 | 28.80 | 897,005 | +0.74(+2.62%) |
Mar 29, 2019 | 28.34 | 28.43 | 27.86 | 28.06 | 912,245 | +0.01(+0.03%) |
Mar 28, 2019 | 27.90 | 28.26 | 27.56 | 28.05 | 994,395 | +0.19(+0.68%) |
Mar 27, 2019 | 27.72 | 28.09 | 27.55 | 27.86 | 990,491 | +0.02(+0.06%) |
Mar 26, 2019 | 27.27 | 27.88 | 27.20 | 27.85 | 519,719 | +0.71(+2.62%) |
Mar 25, 2019 | 26.78 | 27.34 | 26.56 | 27.13 | 873,728 | +0.30(+1.11%) |
Mar 22, 2019 | 27.66 | 27.72 | 26.61 | 26.84 | 1,189,580 | -1.02(-3.65%) |
Mar 21, 2019 | 28.12 | 28.42 | 27.74 | 27.85 | 646,264 | -0.40(-1.41%) |
Mar 20, 2019 | 29.51 | 29.61 | 28.23 | 28.25 | 659,902 | -1.30(-4.40%) |
Mar 19, 2019 | 30.55 | 30.55 | 29.51 | 29.55 | 673,619 | -0.85(-2.80%) |
Mar 18, 2019 | 30.11 | 30.54 | 30.00 | 30.40 | 669,457 | +0.42(+1.41%) |
Mar 15, 2019 | 30.15 | 30.21 | 29.84 | 29.98 | 1,390,300 | -0.17(-0.55%) |
Mar 14, 2019 | 30.20 | 30.26 | 30.03 | 30.15 | 381,891 | -0.07(-0.22%) |
Mar 13, 2019 | 30.34 | 30.51 | 30.09 | 30.21 | 583,294 | -0.01(-0.03%) |
Mar 12, 2019 | 30.25 | 30.30 | 29.92 | 30.22 | 421,474 | -0.01(-0.03%) |
Mar 11, 2019 | 30.39 | 30.39 | 30.03 | 30.23 | 558,400 | -0.12(-0.41%) |
Mar 08, 2019 | 30.04 | 30.43 | 30.02 | 30.35 | 594,185 | +0.14(+0.47%) |
Mar 07, 2019 | 30.64 | 30.69 | 30.08 | 30.21 | 732,216 | -0.47(-1.54%) |
Mar 06, 2019 | 31.40 | 31.48 | 30.67 | 30.68 | 622,323 | -0.76(-2.42%) |
Mar 05, 2019 | 31.65 | 31.65 | 31.16 | 31.45 | 447,614 | -0.20(-0.63%) |
Mar 04, 2019 | 31.74 | 32.03 | 31.35 | 31.64 | 425,236 | -0.10(-0.31%) |