Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.75 | 27.94 | 27.55 | 27.59 | 752,876 | -0.58(-2.05%) |
May 30, 2019 | 28.67 | 28.94 | 28.02 | 28.17 | 440,084 | -0.50(-1.75%) |
May 29, 2019 | 28.02 | 28.77 | 27.72 | 28.67 | 829,447 | +0.23(+0.81%) |
May 28, 2019 | 28.71 | 28.82 | 28.44 | 28.44 | 696,821 | -0.37(-1.27%) |
May 24, 2019 | 28.66 | 28.88 | 28.59 | 28.81 | 1,077,522 | +0.35(+1.22%) |
May 23, 2019 | 28.51 | 28.63 | 28.23 | 28.46 | 844,027 | -0.40(-1.38%) |
May 22, 2019 | 29.16 | 29.22 | 28.74 | 28.86 | 686,204 | -0.39(-1.34%) |
May 21, 2019 | 29.24 | 29.42 | 29.13 | 29.25 | 750,227 | +0.17(+0.58%) |
May 20, 2019 | 28.91 | 29.22 | 28.91 | 29.08 | 432,055 | +0.05(+0.18%) |
May 17, 2019 | 29.00 | 29.40 | 28.94 | 29.03 | 412,222 | -0.25(-0.84%) |
May 16, 2019 | 29.26 | 29.61 | 29.24 | 29.28 | 665,134 | +0.20(+0.67%) |
May 15, 2019 | 29.49 | 29.57 | 28.88 | 29.08 | 630,347 | -0.41(-1.38%) |
May 14, 2019 | 28.99 | 29.68 | 28.88 | 29.49 | 1,680,782 | +0.51(+1.76%) |
May 13, 2019 | 29.70 | 29.78 | 28.91 | 28.98 | 791,278 | -1.18(-3.92%) |
May 10, 2019 | 30.14 | 30.39 | 29.85 | 30.16 | 594,673 | -0.23(-0.75%) |
May 09, 2019 | 30.18 | 30.46 | 29.90 | 30.39 | 621,507 | -0.08(-0.28%) |
May 08, 2019 | 30.83 | 31.03 | 30.47 | 30.47 | 548,629 | -0.47(-1.51%) |
May 07, 2019 | 30.81 | 31.24 | 30.71 | 30.94 | 989,037 | -0.27(-0.87%) |
May 06, 2019 | 30.63 | 31.33 | 30.63 | 31.21 | 942,973 | +0.13(+0.41%) |
May 03, 2019 | 31.13 | 31.25 | 30.83 | 31.08 | 1,141,086 | +0.12(+0.38%) |
May 02, 2019 | 30.70 | 31.09 | 30.70 | 30.97 | 566,013 | +0.28(+0.91%) |
May 01, 2019 | 30.99 | 31.36 | 30.49 | 30.69 | 952,888 | -0.39(-1.26%) |
Apr 30, 2019 | 31.14 | 31.17 | 30.78 | 31.08 | 701,231 | +0.07(+0.22%) |
Apr 29, 2019 | 30.74 | 31.16 | 30.74 | 31.01 | 849,323 | +0.25(+0.83%) |
Apr 26, 2019 | 30.05 | 30.89 | 29.84 | 30.75 | 1,437,834 | +0.09(+0.28%) |
Apr 25, 2019 | 31.28 | 31.36 | 30.64 | 30.67 | 938,188 | -0.31(-1.01%) |
Apr 24, 2019 | 29.94 | 31.54 | 29.94 | 30.98 | 2,069,050 | +0.63(+2.07%) |
Apr 23, 2019 | 29.63 | 30.35 | 29.44 | 30.35 | 1,848,635 | +0.64(+2.14%) |
Apr 22, 2019 | 30.03 | 30.05 | 29.65 | 29.72 | 348,913 | -0.31(-1.05%) |
Apr 18, 2019 | 30.51 | 30.51 | 29.98 | 30.03 | 669,066 | -0.55(-1.81%) |
Apr 17, 2019 | 30.53 | 30.69 | 29.95 | 30.58 | 1,009,893 | +0.20(+0.64%) |
Apr 16, 2019 | 30.02 | 30.41 | 29.52 | 30.39 | 1,818,356 | +0.48(+1.59%) |
Apr 15, 2019 | 30.50 | 30.63 | 29.81 | 29.91 | 807,217 | -0.58(-1.89%) |
Apr 12, 2019 | 30.04 | 30.55 | 29.91 | 30.49 | 980,411 | +0.78(+2.63%) |
Apr 11, 2019 | 29.72 | 30.07 | 29.47 | 29.71 | 591,817 | +0.08(+0.26%) |
Apr 10, 2019 | 29.45 | 29.66 | 29.13 | 29.63 | 496,883 | +0.19(+0.63%) |
Apr 09, 2019 | 29.55 | 29.71 | 29.22 | 29.45 | 763,836 | -0.31(-1.05%) |
Apr 08, 2019 | 29.67 | 29.93 | 29.55 | 29.76 | 637,810 | +0.04(+0.14%) |
Apr 05, 2019 | 29.60 | 29.76 | 29.32 | 29.72 | 512,873 | +0.25(+0.86%) |
Apr 04, 2019 | 28.99 | 29.60 | 28.99 | 29.46 | 901,755 | +0.49(+1.69%) |
Apr 03, 2019 | 29.25 | 29.45 | 28.82 | 28.97 | 890,482 | -0.05(-0.17%) |
Apr 02, 2019 | 28.96 | 29.24 | 28.91 | 29.02 | 718,775 | -0.03(-0.12%) |
Apr 01, 2019 | 28.54 | 29.12 | 28.49 | 29.06 | 740,671 | +0.85(+3.02%) |
Mar 29, 2019 | 29.00 | 29.00 | 28.17 | 28.20 | 850,724 | -0.49(-1.71%) |
Mar 28, 2019 | 28.22 | 28.72 | 28.15 | 28.69 | 740,277 | +0.54(+1.92%) |
Mar 27, 2019 | 28.10 | 28.34 | 27.74 | 28.15 | 1,007,785 | -0.03(-0.12%) |
Mar 26, 2019 | 27.51 | 28.21 | 27.51 | 28.19 | 1,040,537 | +0.81(+2.96%) |
Mar 25, 2019 | 27.17 | 27.51 | 26.94 | 27.38 | 1,673,736 | +0.23(+0.84%) |
Mar 22, 2019 | 27.94 | 28.01 | 26.88 | 27.15 | 1,379,229 | -1.16(-4.09%) |
Mar 21, 2019 | 28.57 | 28.90 | 28.20 | 28.31 | 1,162,437 | -0.54(-1.87%) |
Mar 20, 2019 | 29.56 | 29.75 | 28.80 | 28.85 | 983,208 | -0.84(-2.82%) |
Mar 19, 2019 | 30.72 | 30.72 | 29.64 | 29.68 | 644,988 | -0.90(-2.95%) |
Mar 18, 2019 | 30.15 | 30.70 | 30.15 | 30.59 | 1,006,038 | +0.50(+1.66%) |
Mar 15, 2019 | 30.24 | 30.36 | 29.77 | 30.09 | 2,673,433 | -0.18(-0.59%) |
Mar 14, 2019 | 30.12 | 30.40 | 29.97 | 30.27 | 1,410,028 | +0.17(+0.56%) |
Mar 13, 2019 | 29.94 | 30.20 | 29.72 | 30.10 | 1,017,747 | +0.33(+1.11%) |
Mar 12, 2019 | 29.78 | 30.00 | 29.56 | 29.77 | 595,543 | +0.00(+0.00%) |
Mar 11, 2019 | 29.71 | 29.87 | 29.54 | 29.77 | 786,678 | +0.21(+0.71%) |
Mar 08, 2019 | 29.43 | 29.78 | 29.43 | 29.56 | 866,000 | -0.12(-0.40%) |
Mar 07, 2019 | 29.79 | 30.07 | 29.54 | 29.67 | 663,987 | -0.41(-1.38%) |
Mar 06, 2019 | 30.82 | 30.97 | 30.01 | 30.09 | 822,000 | -0.73(-2.36%) |
Mar 05, 2019 | 30.77 | 31.06 | 30.33 | 30.81 | 830,224 | +0.01(+0.03%) |
Mar 04, 2019 | 30.92 | 31.17 | 30.57 | 30.81 | 559,108 | -0.14(-0.46%) |