Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.84 | 27.84 | 27.43 | 27.54 | 21,208 | -0.66(-2.33%) |
May 30, 2019 | 28.32 | 28.52 | 28.13 | 28.20 | 21,204 | +0.02(+0.07%) |
May 29, 2019 | 28.06 | 28.23 | 27.94 | 28.18 | 22,472 | -0.25(-0.87%) |
May 28, 2019 | 28.85 | 28.89 | 28.42 | 28.42 | 8,257 | -0.30(-1.06%) |
May 24, 2019 | 28.79 | 28.82 | 28.68 | 28.73 | 36,106 | -0.14(-0.50%) |
May 23, 2019 | 28.97 | 29.01 | 28.72 | 28.87 | 15,705 | -0.26(-0.90%) |
May 22, 2019 | 29.53 | 29.61 | 29.09 | 29.13 | 72,765 | -0.62(-2.08%) |
May 21, 2019 | 29.48 | 29.80 | 29.38 | 29.75 | 27,524 | +0.29(+0.98%) |
May 20, 2019 | 29.53 | 29.55 | 29.33 | 29.46 | 11,748 | -0.27(-0.91%) |
May 17, 2019 | 29.52 | 29.97 | 29.52 | 29.73 | 11,380 | -0.10(-0.32%) |
May 16, 2019 | 29.88 | 29.98 | 29.79 | 29.83 | 53,081 | +0.02(+0.07%) |
May 15, 2019 | 29.64 | 29.87 | 29.61 | 29.81 | 9,660 | -0.04(-0.13%) |
May 14, 2019 | 29.57 | 30.02 | 29.55 | 29.85 | 8,551 | +0.38(+1.28%) |
May 13, 2019 | 30.17 | 30.17 | 29.28 | 29.47 | 10,079 | -1.15(-3.76%) |
May 10, 2019 | 30.45 | 30.74 | 30.08 | 30.62 | 41,485 | +0.08(+0.25%) |
May 09, 2019 | 30.47 | 30.65 | 30.09 | 30.54 | 20,270 | -0.21(-0.69%) |
May 08, 2019 | 30.60 | 30.93 | 30.58 | 30.76 | 11,371 | +0.05(+0.16%) |
May 07, 2019 | 31.04 | 31.08 | 30.53 | 30.71 | 22,606 | -0.61(-1.94%) |
May 06, 2019 | 31.05 | 31.38 | 30.89 | 31.32 | 13,109 | -0.28(-0.89%) |
May 03, 2019 | 31.48 | 31.61 | 31.48 | 31.60 | 26,898 | +0.26(+0.83%) |
May 02, 2019 | 31.34 | 31.42 | 31.12 | 31.34 | 59,248 | -0.12(-0.39%) |
May 01, 2019 | 31.80 | 31.87 | 31.43 | 31.46 | 60,118 | -0.24(-0.76%) |
Apr 30, 2019 | 31.78 | 31.79 | 31.39 | 31.70 | 23,322 | -0.07(-0.21%) |
Apr 29, 2019 | 31.86 | 31.88 | 31.77 | 31.77 | 15,899 | -0.06(-0.20%) |
Apr 26, 2019 | 31.72 | 31.85 | 31.56 | 31.83 | 14,897 | -0.00(-0.02%) |
Apr 25, 2019 | 32.30 | 32.30 | 31.78 | 31.84 | 20,396 | -0.51(-1.58%) |
Apr 24, 2019 | 32.30 | 32.57 | 32.21 | 32.35 | 18,849 | +0.03(+0.09%) |
Apr 23, 2019 | 32.27 | 32.44 | 32.05 | 32.32 | 14,063 | +0.20(+0.63%) |
Apr 22, 2019 | 32.59 | 32.61 | 32.04 | 32.12 | 8,300 | -0.65(-1.98%) |
Apr 18, 2019 | 32.74 | 32.85 | 32.66 | 32.77 | 12,414 | -0.07(-0.21%) |
Apr 17, 2019 | 32.91 | 33.02 | 32.77 | 32.84 | 8,413 | -0.05(-0.15%) |
Apr 16, 2019 | 32.61 | 32.89 | 32.55 | 32.88 | 31,827 | +0.38(+1.16%) |
Apr 15, 2019 | 32.54 | 32.61 | 32.50 | 32.51 | 3,862 | -0.02(-0.06%) |
Apr 12, 2019 | 32.57 | 32.59 | 32.34 | 32.53 | 9,207 | +0.24(+0.74%) |
Apr 11, 2019 | 32.50 | 32.66 | 32.24 | 32.29 | 14,987 | -0.18(-0.55%) |
Apr 10, 2019 | 32.46 | 32.51 | 32.21 | 32.47 | 11,875 | +0.22(+0.69%) |
Apr 09, 2019 | 32.58 | 32.58 | 32.20 | 32.25 | 7,451 | -0.52(-1.58%) |
Apr 08, 2019 | 32.80 | 32.80 | 32.67 | 32.76 | 4,301 | +0.05(+0.16%) |
Apr 05, 2019 | 32.84 | 32.86 | 32.65 | 32.71 | 23,174 | +0.00(+0.00%) |
Apr 04, 2019 | 32.10 | 32.72 | 32.10 | 32.71 | 36,587 | +0.54(+1.68%) |
Apr 03, 2019 | 32.12 | 32.33 | 32.09 | 32.17 | 29,880 | +0.30(+0.94%) |
Apr 02, 2019 | 31.93 | 32.00 | 31.72 | 31.87 | 24,777 | -0.04(-0.12%) |
Apr 01, 2019 | 31.76 | 31.92 | 31.67 | 31.91 | 26,480 | +0.40(+1.26%) |
Mar 29, 2019 | 31.50 | 31.54 | 31.44 | 31.51 | 4,758 | +0.22(+0.71%) |
Mar 28, 2019 | 31.48 | 31.57 | 31.21 | 31.29 | 29,595 | -0.06(-0.18%) |
Mar 27, 2019 | 31.44 | 31.51 | 31.13 | 31.35 | 8,523 | +0.02(+0.08%) |
Mar 26, 2019 | 31.12 | 31.41 | 31.12 | 31.32 | 22,647 | +0.48(+1.55%) |
Mar 25, 2019 | 30.71 | 31.17 | 30.71 | 30.84 | 16,387 | +0.14(+0.47%) |
Mar 22, 2019 | 31.34 | 31.39 | 30.63 | 30.70 | 6,621 | -0.84(-2.67%) |
Mar 21, 2019 | 31.01 | 31.63 | 30.98 | 31.54 | 29,831 | +0.56(+1.81%) |
Mar 20, 2019 | 31.20 | 31.20 | 30.80 | 30.98 | 58,777 | -0.41(-1.29%) |
Mar 19, 2019 | 31.53 | 31.76 | 31.39 | 31.39 | 5,484 | -0.06(-0.18%) |
Mar 18, 2019 | 31.30 | 31.46 | 31.20 | 31.44 | 8,480 | +0.30(+0.96%) |
Mar 15, 2019 | 31.27 | 31.39 | 31.10 | 31.14 | 18,828 | +0.05(+0.16%) |
Mar 14, 2019 | 31.21 | 31.24 | 31.02 | 31.10 | 17,843 | -0.23(-0.74%) |
Mar 13, 2019 | 31.27 | 31.44 | 31.22 | 31.33 | 6,081 | +0.11(+0.34%) |
Mar 12, 2019 | 31.24 | 31.30 | 31.11 | 31.22 | 11,147 | +0.01(+0.04%) |
Mar 11, 2019 | 30.73 | 31.22 | 30.73 | 31.21 | 27,184 | +0.56(+1.83%) |
Mar 08, 2019 | 30.42 | 30.65 | 30.34 | 30.65 | 16,999 | -0.14(-0.44%) |
Mar 07, 2019 | 30.99 | 30.99 | 30.68 | 30.78 | 15,484 | -0.42(-1.36%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.19 | 31.21 | 7,006 | -0.40(-1.25%) |
Mar 05, 2019 | 31.78 | 31.78 | 31.52 | 31.60 | 53,296 | -0.02(-0.06%) |
Mar 04, 2019 | 31.99 | 32.04 | 31.53 | 31.62 | 41,241 | -0.27(-0.85%) |