Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.40 | 27.40 | 27.05 | 27.31 | 300,200 | -0.50(-1.80%) |
May 30, 2019 | 28.31 | 28.62 | 27.59 | 27.81 | 261,343 | -0.33(-1.17%) |
May 29, 2019 | 27.94 | 28.19 | 27.39 | 28.14 | 408,718 | +0.01(+0.04%) |
May 28, 2019 | 28.93 | 29.00 | 28.12 | 28.13 | 289,278 | -0.83(-2.87%) |
May 24, 2019 | 28.85 | 29.14 | 28.74 | 28.96 | 162,800 | +0.32(+1.12%) |
May 23, 2019 | 28.99 | 28.99 | 28.35 | 28.64 | 336,304 | -0.75(-2.55%) |
May 22, 2019 | 29.31 | 29.79 | 29.12 | 29.39 | 139,475 | -0.01(-0.03%) |
May 21, 2019 | 29.41 | 29.84 | 29.23 | 29.40 | 240,602 | +0.15(+0.51%) |
May 20, 2019 | 28.70 | 29.53 | 28.52 | 29.25 | 210,232 | +0.27(+0.93%) |
May 17, 2019 | 29.25 | 29.80 | 28.97 | 28.98 | 164,600 | -0.59(-2.00%) |
May 16, 2019 | 29.11 | 29.75 | 29.11 | 29.57 | 132,479 | +0.53(+1.83%) |
May 15, 2019 | 29.01 | 29.17 | 28.52 | 29.04 | 165,126 | -0.30(-1.02%) |
May 14, 2019 | 29.12 | 29.58 | 28.88 | 29.34 | 145,273 | +0.28(+0.96%) |
May 13, 2019 | 29.28 | 29.46 | 28.76 | 29.06 | 365,112 | -0.97(-3.23%) |
May 10, 2019 | 30.00 | 30.28 | 29.60 | 30.03 | 226,600 | +0.03(+0.10%) |
May 09, 2019 | 29.79 | 30.03 | 29.54 | 30.00 | 272,984 | -0.11(-0.37%) |
May 08, 2019 | 30.09 | 30.80 | 30.01 | 30.11 | 204,561 | -0.10(-0.33%) |
May 07, 2019 | 30.74 | 30.86 | 29.80 | 30.21 | 370,379 | -0.86(-2.77%) |
May 06, 2019 | 30.69 | 31.44 | 30.54 | 31.07 | 319,270 | -0.20(-0.64%) |
May 03, 2019 | 31.14 | 31.77 | 30.91 | 31.27 | 297,500 | +0.40(+1.30%) |
May 02, 2019 | 30.20 | 31.26 | 30.18 | 30.87 | 1,065,105 | +0.50(+1.65%) |
May 01, 2019 | 30.75 | 30.98 | 28.82 | 30.37 | 1,702,676 | -2.35(-7.18%) |
Apr 30, 2019 | 33.25 | 33.28 | 32.44 | 32.72 | 322,104 | -0.40(-1.21%) |
Apr 29, 2019 | 32.78 | 33.44 | 32.62 | 33.12 | 309,625 | +0.48(+1.47%) |
Apr 26, 2019 | 31.89 | 32.72 | 31.86 | 32.64 | 141,000 | +0.80(+2.51%) |
Apr 25, 2019 | 32.10 | 32.10 | 31.24 | 31.84 | 188,492 | -0.31(-0.96%) |
Apr 24, 2019 | 31.84 | 32.50 | 31.71 | 32.15 | 233,403 | +0.23(+0.72%) |
Apr 23, 2019 | 31.06 | 31.97 | 30.79 | 31.92 | 204,948 | +0.93(+3.00%) |
Apr 22, 2019 | 31.45 | 31.59 | 30.92 | 30.99 | 211,232 | -0.60(-1.90%) |
Apr 18, 2019 | 31.82 | 31.82 | 31.13 | 31.59 | 163,100 | -0.38(-1.19%) |
Apr 17, 2019 | 31.75 | 32.00 | 31.25 | 31.97 | 277,308 | +0.30(+0.95%) |
Apr 16, 2019 | 31.00 | 31.72 | 30.94 | 31.67 | 192,009 | +0.76(+2.46%) |
Apr 15, 2019 | 31.32 | 31.41 | 30.71 | 30.91 | 146,362 | -0.34(-1.09%) |
Apr 12, 2019 | 31.13 | 31.49 | 30.87 | 31.25 | 225,800 | +0.43(+1.40%) |
Apr 11, 2019 | 31.01 | 31.06 | 30.68 | 30.82 | 219,506 | -0.06(-0.19%) |
Apr 10, 2019 | 30.54 | 30.97 | 30.45 | 30.88 | 306,454 | +0.33(+1.08%) |
Apr 09, 2019 | 30.39 | 31.21 | 30.27 | 30.55 | 357,361 | -0.03(-0.10%) |
Apr 08, 2019 | 30.72 | 30.72 | 30.15 | 30.58 | 225,001 | -0.32(-1.04%) |
Apr 05, 2019 | 30.43 | 31.08 | 30.29 | 30.90 | 680,700 | +0.62(+2.05%) |
Apr 04, 2019 | 29.87 | 30.55 | 29.86 | 30.28 | 850,140 | +0.37(+1.24%) |
Apr 03, 2019 | 29.81 | 30.18 | 29.77 | 29.91 | 651,768 | +0.35(+1.18%) |
Apr 02, 2019 | 29.45 | 29.68 | 28.95 | 29.56 | 279,141 | +0.11(+0.37%) |
Apr 01, 2019 | 29.09 | 29.48 | 29.00 | 29.45 | 462,569 | +0.49(+1.69%) |
Mar 29, 2019 | 29.36 | 29.62 | 28.84 | 28.96 | 460,100 | -0.11(-0.38%) |
Mar 28, 2019 | 28.72 | 29.10 | 28.41 | 29.07 | 159,838 | +0.35(+1.22%) |
Mar 27, 2019 | 28.48 | 29.00 | 28.30 | 28.72 | 249,027 | +0.25(+0.88%) |
Mar 26, 2019 | 28.18 | 28.62 | 28.13 | 28.47 | 238,583 | +0.53(+1.90%) |
Mar 25, 2019 | 27.69 | 28.44 | 27.43 | 27.94 | 439,787 | +0.32(+1.16%) |
Mar 22, 2019 | 29.33 | 29.33 | 27.60 | 27.62 | 566,500 | -1.94(-6.56%) |
Mar 21, 2019 | 29.77 | 30.05 | 29.37 | 29.56 | 436,904 | -0.40(-1.34%) |
Mar 20, 2019 | 30.63 | 30.80 | 29.91 | 29.96 | 392,602 | -0.74(-2.41%) |
Mar 19, 2019 | 31.01 | 31.01 | 30.27 | 30.70 | 494,529 | -0.05(-0.16%) |
Mar 18, 2019 | 30.48 | 31.16 | 30.47 | 30.75 | 357,347 | +0.32(+1.05%) |
Mar 15, 2019 | 30.43 | 30.81 | 30.22 | 30.43 | 836,500 | +0.09(+0.30%) |
Mar 14, 2019 | 30.20 | 30.69 | 30.14 | 30.34 | 285,188 | +0.11(+0.36%) |
Mar 13, 2019 | 30.25 | 30.55 | 30.17 | 30.23 | 347,594 | +0.05(+0.17%) |
Mar 12, 2019 | 30.37 | 30.51 | 29.90 | 30.18 | 362,082 | -0.16(-0.53%) |
Mar 11, 2019 | 29.93 | 30.41 | 29.91 | 30.34 | 406,359 | +0.30(+1.00%) |
Mar 08, 2019 | 29.70 | 30.46 | 29.10 | 30.04 | 645,500 | -0.91(-2.94%) |
Mar 07, 2019 | 31.85 | 31.86 | 30.95 | 30.95 | 351,839 | -1.03(-3.22%) |
Mar 06, 2019 | 32.69 | 32.75 | 31.88 | 31.98 | 421,223 | -0.77(-2.35%) |
Mar 05, 2019 | 32.15 | 32.82 | 31.85 | 32.75 | 356,751 | +0.53(+1.64%) |
Mar 04, 2019 | 32.67 | 32.81 | 31.94 | 32.22 | 417,020 | -0.47(-1.44%) |