Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.39 | 29.84 | 29.23 | 29.31 | 42,305 | -0.32(-1.10%) |
May 30, 2019 | 29.81 | 29.88 | 28.83 | 29.63 | 50,761 | +0.17(+0.59%) |
May 29, 2019 | 29.74 | 29.83 | 28.37 | 29.46 | 20,912 | -0.48(-1.59%) |
May 28, 2019 | 29.61 | 30.13 | 29.61 | 29.94 | 59,713 | +0.26(+0.88%) |
May 24, 2019 | 29.61 | 29.79 | 29.45 | 29.68 | 15,097 | +0.28(+0.94%) |
May 23, 2019 | 29.40 | 29.88 | 28.99 | 29.40 | 25,622 | -0.27(-0.91%) |
May 22, 2019 | 30.12 | 30.60 | 29.41 | 29.67 | 26,452 | -0.66(-2.17%) |
May 21, 2019 | 30.26 | 30.63 | 30.16 | 30.33 | 16,578 | +0.21(+0.69%) |
May 20, 2019 | 29.96 | 30.43 | 29.96 | 30.12 | 20,412 | +0.10(+0.32%) |
May 17, 2019 | 29.72 | 30.27 | 29.55 | 30.02 | 26,967 | +0.09(+0.29%) |
May 16, 2019 | 29.73 | 29.94 | 29.73 | 29.94 | 10,429 | +0.22(+0.73%) |
May 15, 2019 | 29.70 | 30.25 | 29.59 | 29.72 | 9,436 | -0.23(-0.78%) |
May 14, 2019 | 28.82 | 30.15 | 28.82 | 29.95 | 27,778 | +0.67(+2.28%) |
May 13, 2019 | 30.32 | 30.35 | 29.22 | 29.29 | 17,782 | -1.42(-4.63%) |
May 10, 2019 | 30.59 | 30.97 | 30.23 | 30.71 | 12,331 | +0.20(+0.65%) |
May 09, 2019 | 30.44 | 30.63 | 30.38 | 30.51 | 8,376 | -0.09(-0.28%) |
May 08, 2019 | 30.37 | 30.91 | 30.37 | 30.60 | 10,917 | +0.35(+1.15%) |
May 07, 2019 | 31.03 | 31.10 | 30.20 | 30.25 | 14,274 | -0.95(-3.03%) |
May 06, 2019 | 30.67 | 31.63 | 30.67 | 31.19 | 31,825 | -0.04(-0.14%) |
May 03, 2019 | 30.99 | 31.50 | 30.93 | 31.24 | 33,882 | +0.44(+1.44%) |
May 02, 2019 | 30.32 | 30.80 | 30.23 | 30.80 | 8,160 | +0.69(+2.28%) |
May 01, 2019 | 30.65 | 30.65 | 30.01 | 30.11 | 26,067 | +0.18(+0.61%) |
Apr 30, 2019 | 30.77 | 30.80 | 29.83 | 29.93 | 51,979 | -0.80(-2.60%) |
Apr 29, 2019 | 30.19 | 30.89 | 30.19 | 30.73 | 36,600 | +0.51(+1.69%) |
Apr 26, 2019 | 29.68 | 30.37 | 27.56 | 30.21 | 16,134 | +0.18(+0.61%) |
Apr 25, 2019 | 28.50 | 30.21 | 28.29 | 30.03 | 35,025 | +1.74(+6.17%) |
Apr 24, 2019 | 28.86 | 28.86 | 28.11 | 28.29 | 11,176 | -0.62(-2.13%) |
Apr 23, 2019 | 28.37 | 28.91 | 28.04 | 28.90 | 18,505 | +0.70(+2.49%) |
Apr 22, 2019 | 28.96 | 29.07 | 27.92 | 28.20 | 20,589 | -0.94(-3.22%) |
Apr 18, 2019 | 29.15 | 29.48 | 28.68 | 29.14 | 10,602 | -0.24(-0.83%) |
Apr 17, 2019 | 29.15 | 29.48 | 28.96 | 29.38 | 14,639 | +0.28(+0.95%) |
Apr 16, 2019 | 28.78 | 29.23 | 28.46 | 29.10 | 22,489 | +0.39(+1.36%) |
Apr 15, 2019 | 29.33 | 29.33 | 28.63 | 28.71 | 13,282 | -0.60(-2.04%) |
Apr 12, 2019 | 29.16 | 29.56 | 28.96 | 29.31 | 26,621 | +0.34(+1.17%) |
Apr 11, 2019 | 29.19 | 29.19 | 28.85 | 28.97 | 10,062 | -0.21(-0.71%) |
Apr 10, 2019 | 28.63 | 29.18 | 28.63 | 29.18 | 26,981 | +0.69(+2.41%) |
Apr 09, 2019 | 29.07 | 29.22 | 28.49 | 28.50 | 27,656 | -0.64(-2.20%) |
Apr 08, 2019 | 29.14 | 29.41 | 28.57 | 29.14 | 14,743 | -0.02(-0.06%) |
Apr 05, 2019 | 28.76 | 29.36 | 27.51 | 29.16 | 23,394 | +0.41(+1.42%) |
Apr 04, 2019 | 28.49 | 28.92 | 28.46 | 28.75 | 16,544 | +0.27(+0.94%) |
Apr 03, 2019 | 28.82 | 28.82 | 28.25 | 28.48 | 14,580 | -0.15(-0.52%) |
Apr 02, 2019 | 28.76 | 28.96 | 28.46 | 28.63 | 9,301 | -0.27(-0.93%) |
Apr 01, 2019 | 28.90 | 29.28 | 28.89 | 28.89 | 19,982 | -0.02(-0.06%) |
Mar 29, 2019 | 28.89 | 29.19 | 28.35 | 28.91 | 42,986 | -0.16(-0.57%) |
Mar 28, 2019 | 29.49 | 29.81 | 28.70 | 29.08 | 14,734 | +0.11(+0.39%) |
Mar 27, 2019 | 28.21 | 28.99 | 28.21 | 28.96 | 16,855 | +0.21(+0.72%) |
Mar 26, 2019 | 28.30 | 28.81 | 28.30 | 28.76 | 22,935 | +0.40(+1.41%) |
Mar 25, 2019 | 27.51 | 28.63 | 27.51 | 28.36 | 33,652 | +0.89(+3.25%) |
Mar 22, 2019 | 28.32 | 28.32 | 27.12 | 27.46 | 43,678 | -1.01(-3.54%) |
Mar 21, 2019 | 29.06 | 29.29 | 28.47 | 28.47 | 16,944 | -0.55(-1.88%) |
Mar 20, 2019 | 29.50 | 29.76 | 29.01 | 29.02 | 37,218 | -0.77(-2.59%) |
Mar 19, 2019 | 30.66 | 30.66 | 29.76 | 29.79 | 28,431 | -0.79(-2.58%) |
Mar 18, 2019 | 30.85 | 30.99 | 30.21 | 30.58 | 21,632 | -0.36(-1.18%) |
Mar 15, 2019 | 29.94 | 30.94 | 29.94 | 30.94 | 77,560 | +1.01(+3.36%) |
Mar 14, 2019 | 29.91 | 30.01 | 29.75 | 29.94 | 11,864 | -0.04(-0.14%) |
Mar 13, 2019 | 29.81 | 30.15 | 29.76 | 29.98 | 14,739 | +0.23(+0.76%) |
Mar 12, 2019 | 30.17 | 30.17 | 29.63 | 29.75 | 22,777 | -0.34(-1.12%) |
Mar 11, 2019 | 29.88 | 30.17 | 29.79 | 30.09 | 12,275 | +0.70(+2.39%) |
Mar 08, 2019 | 29.08 | 29.64 | 28.86 | 29.39 | 14,060 | +0.13(+0.44%) |
Mar 07, 2019 | 30.05 | 30.32 | 29.10 | 29.26 | 16,226 | -0.85(-2.82%) |
Mar 06, 2019 | 30.50 | 30.75 | 30.11 | 30.11 | 25,236 | -0.41(-1.34%) |
Mar 05, 2019 | 30.36 | 31.00 | 30.36 | 30.52 | 9,124 | -0.03(-0.11%) |
Mar 04, 2019 | 31.05 | 31.05 | 30.43 | 30.55 | 15,228 | -0.44(-1.43%) |