Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.40 | 30.07 | 28.65 | 28.65 | 52,633 | -1.20(-4.02%) |
May 30, 2019 | 30.90 | 31.29 | 29.32 | 29.85 | 47,943 | -1.20(-3.86%) |
May 29, 2019 | 32.40 | 33.00 | 30.45 | 31.05 | 61,414 | -2.10(-6.33%) |
May 28, 2019 | 31.95 | 33.15 | 31.35 | 33.15 | 57,252 | +1.05(+3.27%) |
May 24, 2019 | 31.95 | 32.25 | 31.05 | 32.10 | 39,053 | +0.45(+1.42%) |
May 23, 2019 | 30.90 | 31.80 | 30.30 | 31.65 | 55,281 | +0.45(+1.44%) |
May 22, 2019 | 30.60 | 31.50 | 30.15 | 31.20 | 42,458 | +0.15(+0.48%) |
May 21, 2019 | 30.60 | 31.05 | 30.15 | 31.05 | 28,553 | +0.75(+2.48%) |
May 20, 2019 | 30.15 | 30.75 | 29.40 | 30.30 | 42,090 | -0.15(-0.49%) |
May 17, 2019 | 30.60 | 31.05 | 29.40 | 30.45 | 65,420 | -0.15(-0.49%) |
May 16, 2019 | 30.75 | 32.10 | 30.00 | 30.60 | 137,457 | +0.00(+0.00%) |
May 15, 2019 | 28.20 | 30.90 | 27.98 | 30.60 | 93,174 | +2.40(+8.51%) |
May 14, 2019 | 28.50 | 29.09 | 27.68 | 28.20 | 140,978 | -0.30(-1.05%) |
May 13, 2019 | 28.50 | 29.93 | 28.20 | 28.50 | 59,441 | -0.45(-1.55%) |
May 10, 2019 | 30.75 | 30.75 | 28.65 | 28.95 | 264,380 | -1.95(-6.31%) |
May 09, 2019 | 31.20 | 31.65 | 30.30 | 30.90 | 107,087 | -0.60(-1.90%) |
May 08, 2019 | 32.25 | 33.45 | 31.20 | 31.50 | 97,295 | -1.65(-4.98%) |
May 07, 2019 | 35.40 | 35.40 | 32.40 | 33.15 | 150,248 | -2.40(-6.75%) |
May 06, 2019 | 33.75 | 36.00 | 33.60 | 35.55 | 97,130 | +1.05(+3.04%) |
May 03, 2019 | 33.00 | 34.80 | 32.85 | 34.50 | 85,233 | +0.90(+2.68%) |
May 02, 2019 | 33.00 | 33.75 | 32.55 | 33.60 | 89,006 | +0.15(+0.45%) |
May 01, 2019 | 33.15 | 34.50 | 32.40 | 33.45 | 175,520 | +0.60(+1.83%) |
Apr 30, 2019 | 30.15 | 33.45 | 29.55 | 32.85 | 265,504 | +2.70(+8.96%) |
Apr 29, 2019 | 29.10 | 30.38 | 28.95 | 30.15 | 93,852 | +1.05(+3.61%) |
Apr 26, 2019 | 28.80 | 29.20 | 28.05 | 29.10 | 39,680 | +0.15(+0.52%) |
Apr 25, 2019 | 29.70 | 29.70 | 28.20 | 28.95 | 51,686 | -0.75(-2.53%) |
Apr 24, 2019 | 28.80 | 30.00 | 27.90 | 29.70 | 93,806 | +0.90(+3.12%) |
Apr 23, 2019 | 27.75 | 29.25 | 27.60 | 28.80 | 85,761 | +0.90(+3.23%) |
Apr 22, 2019 | 28.05 | 28.05 | 27.45 | 27.90 | 52,274 | -0.15(-0.53%) |
Apr 18, 2019 | 28.05 | 28.95 | 27.01 | 28.05 | 63,893 | -0.30(-1.06%) |
Apr 17, 2019 | 29.10 | 29.10 | 25.80 | 28.35 | 163,873 | -0.45(-1.56%) |
Apr 16, 2019 | 28.35 | 28.95 | 27.90 | 28.80 | 61,531 | +0.45(+1.59%) |
Apr 15, 2019 | 29.10 | 29.25 | 27.90 | 28.35 | 49,092 | -0.45(-1.56%) |
Apr 12, 2019 | 29.85 | 30.21 | 28.65 | 28.80 | 77,180 | -0.75(-2.54%) |
Apr 11, 2019 | 28.35 | 29.85 | 27.60 | 29.55 | 101,200 | +1.20(+4.23%) |
Apr 10, 2019 | 27.45 | 28.35 | 26.70 | 28.35 | 59,163 | +1.05(+3.85%) |
Apr 09, 2019 | 28.80 | 28.80 | 26.70 | 27.30 | 138,803 | -0.90(-3.19%) |
Apr 08, 2019 | 29.10 | 29.25 | 27.90 | 28.20 | 68,548 | +0.00(+0.00%) |
Apr 05, 2019 | 27.90 | 29.18 | 27.90 | 28.20 | 99,580 | +0.90(+3.30%) |
Apr 04, 2019 | 26.25 | 28.35 | 26.10 | 27.30 | 102,107 | +1.20(+4.60%) |
Apr 03, 2019 | 25.95 | 26.70 | 25.80 | 26.10 | 88,083 | +0.15(+0.58%) |
Apr 02, 2019 | 26.40 | 26.54 | 25.65 | 25.95 | 55,318 | -0.45(-1.70%) |
Apr 01, 2019 | 25.95 | 26.40 | 25.80 | 26.40 | 88,997 | +0.75(+2.92%) |
Mar 29, 2019 | 26.25 | 27.00 | 25.57 | 25.65 | 79,866 | -0.30(-1.16%) |
Mar 28, 2019 | 25.50 | 28.80 | 25.35 | 25.95 | 182,621 | +0.30(+1.17%) |
Mar 27, 2019 | 26.25 | 26.55 | 24.75 | 25.65 | 127,281 | -0.60(-2.29%) |
Mar 26, 2019 | 26.25 | 26.85 | 25.95 | 26.25 | 76,146 | +0.00(+0.00%) |
Mar 25, 2019 | 27.00 | 27.45 | 25.65 | 26.25 | 111,886 | -0.75(-2.78%) |
Mar 22, 2019 | 28.35 | 28.50 | 26.85 | 27.00 | 91,093 | -1.50(-5.26%) |
Mar 21, 2019 | 28.50 | 29.10 | 28.20 | 28.50 | 56,921 | +0.15(+0.53%) |
Mar 20, 2019 | 28.80 | 28.95 | 28.20 | 28.35 | 90,731 | -0.75(-2.58%) |
Mar 19, 2019 | 28.95 | 30.30 | 28.35 | 29.10 | 129,773 | +0.15(+0.52%) |
Mar 18, 2019 | 29.55 | 29.85 | 28.50 | 28.95 | 127,636 | -0.60(-2.03%) |
Mar 15, 2019 | 30.75 | 31.65 | 29.25 | 29.55 | 142,193 | -1.35(-4.37%) |
Mar 14, 2019 | 29.10 | 31.65 | 29.10 | 30.90 | 150,017 | +1.20(+4.04%) |
Mar 13, 2019 | 30.00 | 30.45 | 29.25 | 29.70 | 71,237 | -0.15(-0.50%) |
Mar 12, 2019 | 28.95 | 31.05 | 28.05 | 29.85 | 206,111 | +1.05(+3.65%) |
Mar 11, 2019 | 28.95 | 29.55 | 27.45 | 28.80 | 117,557 | +0.45(+1.59%) |
Mar 08, 2019 | 26.85 | 31.50 | 26.55 | 28.35 | 256,053 | +1.35(+5.00%) |
Mar 07, 2019 | 28.05 | 28.35 | 25.05 | 27.00 | 160,730 | -0.90(-3.23%) |
Mar 06, 2019 | 30.00 | 30.00 | 26.85 | 27.90 | 283,261 | +2.10(+8.14%) |
Mar 05, 2019 | 35.25 | 35.25 | 23.70 | 25.80 | 600,797 | -9.45(-26.81%) |
Mar 04, 2019 | 34.95 | 35.55 | 33.75 | 35.25 | 72,829 | +0.30(+0.86%) |